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 (%)
Jun 28, 2019	27.51	27.67	27.40	27.64	163,978	+0.17(+0.63%)
Jun 27, 2019	27.16	27.53	27.11	27.47	126,676	+0.38(+1.39%)
Jun 26, 2019	27.27	27.44	27.07	27.09	126,614	-0.02(-0.07%)
Jun 25, 2019	27.42	27.54	27.09	27.11	119,261	-0.30(-1.09%)
Jun 24, 2019	27.78	27.78	27.41	27.41	91,996	-0.29(-1.05%)
Jun 21, 2019	27.87	27.92	27.65	27.70	132,320	-0.26(-0.93%)
Jun 20, 2019	28.02	28.18	27.74	27.96	221,462	+0.22(+0.80%)
Jun 19, 2019	27.50	27.76	27.39	27.74	124,432	+0.30(+1.09%)
Jun 18, 2019	27.38	27.64	27.38	27.44	221,746	+0.26(+0.96%)
Jun 17, 2019	27.16	27.40	27.13	27.18	101,144	+0.09(+0.32%)
Jun 14, 2019	27.33	27.33	27.00	27.09	221,810	-0.23(-0.85%)
Jun 13, 2019	27.34	27.40	27.19	27.33	113,681	+0.12(+0.43%)
Jun 12, 2019	27.07	27.21	26.99	27.21	148,736	+0.14(+0.51%)
Jun 11, 2019	27.41	27.46	26.78	27.07	191,752	-0.20(-0.72%)
Jun 10, 2019	27.21	27.62	27.21	27.27	251,310	+0.34(+1.26%)
Jun 07, 2019	26.78	27.06	26.78	26.93	156,321	+0.31(+1.16%)
Jun 06, 2019	26.56	26.76	26.34	26.62	218,576	+0.04(+0.15%)
Jun 05, 2019	26.46	26.58	26.20	26.58	282,591	+0.32(+1.21%)
Jun 04, 2019	25.73	26.27	25.53	26.26	139,819	+0.79(+3.11%)

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.