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 (%)
Feb 28, 2019	27.43	27.46	27.16	27.23	199,397	-0.19(-0.70%)
Feb 27, 2019	27.19	27.46	27.10	27.42	219,633	+0.42(+1.54%)
Feb 26, 2019	27.05	27.08	26.90	27.01	147,208	-0.08(-0.29%)
Feb 25, 2019	27.13	27.20	26.98	27.09	304,424	+0.11(+0.39%)
Feb 22, 2019	26.73	26.98	26.73	26.98	113,979	+0.31(+1.16%)
Feb 21, 2019	26.62	26.77	26.43	26.67	180,727	-0.05(-0.18%)
Feb 20, 2019	26.89	26.92	26.60	26.72	148,248	-0.14(-0.50%)
Feb 19, 2019	26.77	26.90	26.61	26.85	205,417	+0.11(+0.40%)
Feb 15, 2019	26.74	26.78	26.60	26.75	244,316	+0.07(+0.25%)
Feb 14, 2019	26.35	26.80	26.28	26.68	328,684	+0.42(+1.58%)
Feb 13, 2019	26.47	26.47	26.24	26.26	167,570	-0.18(-0.69%)
Feb 12, 2019	26.23	26.50	26.20	26.45	150,542	+0.32(+1.22%)
Feb 11, 2019	26.12	26.26	26.04	26.13	163,074	+0.08(+0.30%)
Feb 08, 2019	25.54	26.05	25.51	26.05	149,902	+0.41(+1.58%)
Feb 07, 2019	25.73	25.73	25.38	25.65	190,137	-0.34(-1.30%)
Feb 06, 2019	26.08	26.08	25.76	25.98	195,156	-0.11(-0.41%)
Feb 05, 2019	26.00	26.18	25.90	26.09	141,874	+0.21(+0.82%)
Feb 04, 2019	25.53	25.95	25.53	25.88	192,828	+0.35(+1.36%)

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.