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 (%)
Sep 30, 2019	26.49	26.86	26.36	26.73	258,685	+0.29(+1.11%)
Sep 27, 2019	27.01	27.06	26.28	26.44	265,638	-0.53(-1.96%)
Sep 26, 2019	27.04	27.07	26.75	26.97	333,267	-0.07(-0.25%)
Sep 25, 2019	26.78	27.09	26.47	27.04	146,772	+0.20(+0.73%)
Sep 24, 2019	27.40	27.50	26.76	26.84	155,829	-0.53(-1.94%)
Sep 23, 2019	27.34	27.43	27.16	27.37	146,958	+0.02(+0.08%)
Sep 20, 2019	27.46	27.66	27.20	27.35	194,808	-0.05(-0.18%)
Sep 19, 2019	27.54	27.75	27.40	27.40	275,351	-0.11(-0.39%)
Sep 18, 2019	27.61	27.61	27.22	27.51	192,598	-0.15(-0.56%)
Sep 17, 2019	27.49	27.66	27.39	27.66	249,542	+0.27(+0.99%)
Sep 16, 2019	27.07	27.54	27.07	27.39	175,383	+0.22(+0.83%)
Sep 13, 2019	27.31	27.39	27.14	27.17	278,504	-0.08(-0.29%)
Sep 12, 2019	27.34	27.61	27.21	27.25	216,101	-0.07(-0.25%)
Sep 11, 2019	27.15	27.40	27.04	27.32	409,934	+0.06(+0.21%)
Sep 10, 2019	27.27	27.45	27.06	27.26	141,109	-0.17(-0.63%)
Sep 09, 2019	28.03	28.03	27.25	27.43	201,413	-0.46(-1.66%)
Sep 06, 2019	27.92	28.15	27.86	27.90	155,081	-0.02(-0.07%)
Sep 05, 2019	27.85	28.03	27.65	27.92	195,681	+0.43(+1.58%)
Sep 04, 2019	27.35	27.53	27.32	27.48	185,190	+0.34(+1.25%)

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.