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 (%)
Jan 29, 2016	14.68	15.02	14.68	15.02	14,354	+0.45(+3.08%)
Jan 28, 2016	14.83	14.83	14.49	14.57	26,112	-0.21(-1.42%)
Jan 27, 2016	15.07	15.07	14.70	14.78	32,549	-0.32(-2.15%)
Jan 26, 2016	15.01	15.19	14.83	15.10	52,700	+0.13(+0.89%)
Jan 25, 2016	15.21	15.32	14.97	14.97	38,876	-0.39(-2.55%)
Jan 22, 2016	15.25	15.38	15.17	15.36	67,558	+0.40(+2.68%)
Jan 21, 2016	15.03	15.22	14.86	14.96	30,033	+0.04(+0.26%)
Jan 20, 2016	14.81	15.00	14.33	14.92	113,507	-0.15(-1.01%)
Jan 19, 2016	15.25	15.42	14.87	15.07	78,383	-0.18(-1.19%)
Jan 15, 2016	15.24	15.25	15.25	15.25	125,286	-0.41(-2.62%)
Jan 14, 2016	15.46	15.79	15.18	15.67	45,800	+0.16(+1.05%)
Jan 13, 2016	15.88	16.06	15.37	15.50	56,069	-0.22(-1.40%)
Jan 12, 2016	15.80	15.90	15.45	15.72	43,228	+0.12(+0.79%)
Jan 11, 2016	15.69	15.70	15.36	15.60	48,713	-0.06(-0.39%)
Jan 08, 2016	15.97	15.99	15.65	15.66	48,019	-0.25(-1.60%)
Jan 07, 2016	16.11	16.19	15.84	15.91	90,692	-0.40(-2.46%)
Jan 06, 2016	16.44	16.51	16.21	16.31	77,318	-0.32(-1.95%)
Jan 05, 2016	16.78	16.79	16.58	16.64	41,463	-0.06(-0.34%)

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.