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, 2020	26.55	27.56	26.54	27.55	711,891	-0.12(-0.42%)
Feb 27, 2020	28.05	28.57	27.55	27.66	590,559	-0.93(-3.25%)
Feb 26, 2020	28.76	29.16	28.52	28.59	570,041	-0.03(-0.10%)
Feb 25, 2020	29.68	29.92	28.53	28.62	1,139,488	-1.17(-3.93%)
Feb 24, 2020	29.87	30.02	29.53	29.79	468,619	-1.09(-3.54%)
Feb 21, 2020	31.33	31.40	30.68	30.89	361,884	-0.67(-2.12%)
Feb 20, 2020	31.59	31.76	31.04	31.56	283,878	-0.03(-0.09%)
Feb 19, 2020	31.59	31.75	31.57	31.58	337,898	+0.08(+0.25%)
Feb 18, 2020	31.40	31.53	31.25	31.51	262,190	+0.10(+0.31%)
Feb 14, 2020	31.48	31.55	31.28	31.41	376,549	+0.00(+0.00%)
Feb 13, 2020	31.17	31.53	31.01	31.41	306,301	+0.03(+0.09%)
Feb 12, 2020	31.66	31.66	31.18	31.38	340,077	-0.10(-0.31%)
Feb 11, 2020	31.53	31.66	31.41	31.48	424,848	+0.01(+0.03%)
Feb 10, 2020	31.14	31.47	31.02	31.47	296,560	+0.38(+1.21%)
Feb 07, 2020	31.17	31.26	31.04	31.09	260,878	-0.14(-0.43%)
Feb 06, 2020	31.10	31.30	30.98	31.23	242,398	+0.24(+0.78%)
Feb 05, 2020	31.37	31.44	30.84	30.98	353,147	-0.06(-0.20%)
Feb 04, 2020	30.70	31.10	30.65	31.05	583,164	+0.64(+2.11%)

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.