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 29, 2024	57.89	58.01	57.17	57.66	701,689	+0.80(+1.41%)
Feb 28, 2024	56.70	56.97	56.43	56.86	724,943	-0.21(-0.37%)
Feb 27, 2024	57.25	57.45	56.71	57.07	902,626	+0.28(+0.49%)
Feb 26, 2024	56.49	57.17	56.13	56.79	804,864	+0.66(+1.18%)
Feb 23, 2024	56.05	56.47	55.85	56.13	893,116	+0.46(+0.83%)
Feb 22, 2024	55.61	55.88	55.19	55.67	1,275,754	+1.36(+2.50%)
Feb 21, 2024	54.01	54.47	53.62	54.31	1,776,724	-2.86(-5.00%)
Feb 20, 2024	57.63	57.70	56.66	57.17	1,636,780	-0.68(-1.18%)
Feb 16, 2024	58.35	58.45	57.53	57.85	1,651,207	-0.75(-1.28%)
Feb 15, 2024	58.88	59.14	58.16	58.60	751,016	-0.02(-0.03%)
Feb 14, 2024	58.31	58.64	58.05	58.62	563,380	+0.96(+1.66%)
Feb 13, 2024	57.50	58.07	56.83	57.66	809,414	-0.93(-1.59%)
Feb 12, 2024	59.18	59.18	58.49	58.59	672,514	-0.56(-0.95%)
Feb 09, 2024	58.69	59.31	58.39	59.15	818,245	+1.33(+2.30%)
Feb 08, 2024	57.23	57.88	56.88	57.82	809,076	+0.55(+0.96%)
Feb 07, 2024	57.23	57.47	56.70	57.27	823,627	+0.99(+1.76%)
Feb 06, 2024	56.38	56.54	55.59	56.28	621,762	+0.40(+0.72%)
Feb 05, 2024	56.21	56.27	55.21	55.88	859,652	-0.61(-1.08%)
Feb 02, 2024	56.39	56.63	55.82	56.49	1,203,685	-0.04(-0.07%)

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.