Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

57.32 -0.54 (-0.93%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 43.52 43.81 43.26 43.37 350,661 -0.40(-0.92%)
Apr 29, 2021 44.16 44.16 43.41 43.77 280,950 -0.16(-0.36%)
Apr 28, 2021 44.50 44.50 43.93 43.93 558,765 -0.57(-1.28%)
Apr 27, 2021 44.80 44.84 44.38 44.50 562,572 -0.35(-0.79%)
Apr 26, 2021 44.46 44.89 44.31 44.86 459,104 +1.12(+2.57%)
Apr 23, 2021 43.64 43.87 43.55 43.73 331,676 +0.30(+0.68%)
Apr 22, 2021 43.31 44.02 43.31 43.44 332,508 +0.12(+0.27%)
Apr 21, 2021 42.93 43.39 42.67 43.32 319,504 +0.33(+0.76%)
Apr 20, 2021 43.63 43.69 42.86 42.99 309,287 -0.67(-1.53%)
Apr 19, 2021 43.69 44.02 43.38 43.66 312,392 -0.14(-0.31%)
Apr 16, 2021 44.04 44.04 43.59 43.80 451,372 -0.27(-0.60%)
Apr 15, 2021 43.36 44.17 43.36 44.07 406,563 +0.76(+1.75%)
Apr 14, 2021 43.69 43.98 43.24 43.31 452,364 -0.24(-0.54%)
Apr 13, 2021 43.04 43.64 43.01 43.55 418,484 +0.75(+1.75%)
Apr 12, 2021 42.40 42.99 42.38 42.80 480,817 +0.19(+0.44%)
Apr 09, 2021 42.63 42.64 42.17 42.61 276,042 +0.00(+0.00%)
Apr 08, 2021 42.36 42.69 42.29 42.61 258,273 +0.56(+1.34%)
Apr 07, 2021 42.53 42.59 41.95 42.05 281,082 -0.44(-1.04%)
Apr 06, 2021 42.13 42.72 41.96 42.49 491,919 +0.25(+0.58%)
Apr 05, 2021 42.02 42.25 41.86 42.25 565,454 +0.49(+1.18%)
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.