Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.86 +0.68 (+1.26%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.21	32.20	31.17	32.18	375,098	+1.30(+4.21%)
May 28, 2020	30.71	31.34	30.65	30.88	462,086	+0.16(+0.51%)
May 27, 2020	30.74	30.74	29.66	30.72	570,781	+0.06(+0.19%)
May 26, 2020	31.34	31.43	30.65	30.66	454,355	+0.01(+0.03%)
May 22, 2020	30.30	30.69	30.09	30.65	547,602	+0.26(+0.84%)
May 21, 2020	30.41	30.58	29.97	30.40	843,684	-0.01(-0.03%)
May 20, 2020	30.17	30.52	30.01	30.41	699,453	+0.60(+2.01%)
May 19, 2020	29.76	30.17	29.75	29.81	685,413	+0.03(+0.10%)
May 18, 2020	30.05	30.17	29.71	29.78	359,472	+0.32(+1.10%)
May 15, 2020	28.97	29.62	28.97	29.45	412,709	+0.30(+1.01%)
May 14, 2020	28.63	29.23	28.36	29.16	609,288	+0.24(+0.82%)
May 13, 2020	29.55	29.72	28.46	28.92	401,007	-0.64(-2.16%)
May 12, 2020	30.36	30.42	29.52	29.56	514,424	-0.70(-2.31%)
May 11, 2020	29.71	30.39	29.71	30.26	661,943	+0.36(+1.22%)
May 08, 2020	29.93	29.99	29.54	29.90	375,809	+0.22(+0.73%)
May 07, 2020	29.04	29.71	29.04	29.68	350,590	+1.24(+4.36%)
May 06, 2020	28.46	28.81	28.14	28.44	391,282	+0.24(+0.84%)
May 05, 2020	28.07	28.52	28.03	28.20	404,642	+0.45(+1.63%)
May 04, 2020	27.40	27.82	27.16	27.75	406,441	+0.28(+1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.