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 (%)
Jul 29, 2016	17.57	17.65	17.47	17.65	14,779	-0.02(-0.14%)
Jul 28, 2016	17.50	17.73	17.50	17.68	34,791	+0.03(+0.19%)
Jul 27, 2016	17.70	17.70	17.51	17.65	52,547	-0.10(-0.57%)
Jul 26, 2016	17.76	17.77	17.64	17.75	10,409	+0.11(+0.63%)
Jul 25, 2016	17.50	17.68	17.50	17.64	17,784	+0.11(+0.60%)
Jul 22, 2016	17.40	17.58	17.34	17.53	16,849	+0.23(+1.33%)
Jul 21, 2016	17.56	17.56	17.22	17.30	17,260	-0.18(-1.04%)
Jul 20, 2016	17.28	17.48	17.28	17.48	19,833	+0.24(+1.42%)
Jul 19, 2016	17.26	17.31	17.19	17.24	77,227	+0.03(+0.18%)
Jul 18, 2016	17.22	17.30	17.16	17.21	15,127	+0.07(+0.41%)
Jul 15, 2016	17.18	17.23	17.11	17.14	11,983	-0.03(-0.17%)
Jul 14, 2016	17.22	17.30	17.16	17.16	24,833	+0.00(+0.00%)
Jul 13, 2016	17.18	17.28	17.16	17.16	21,425	-0.04(-0.22%)
Jul 12, 2016	17.17	17.26	17.08	17.20	22,929	+0.04(+0.22%)
Jul 11, 2016	17.11	17.19	17.11	17.16	15,104	+0.24(+1.42%)
Jul 08, 2016	16.69	16.97	16.45	16.92	22,996	+0.47(+2.86%)
Jul 07, 2016	16.43	16.61	16.43	16.45	28,057	+0.10(+0.59%)
Jul 05, 2016	16.49	16.49	16.28	16.36	7,674	-0.23(-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.