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 (%)
Jan 31, 2023	39.65	40.20	39.50	40.20	448,811	+0.67(+1.69%)
Jan 30, 2023	39.82	40.00	39.49	39.54	569,346	-0.63(-1.56%)
Jan 27, 2023	39.99	40.36	39.82	40.16	425,620	-0.09(-0.22%)
Jan 26, 2023	39.78	40.25	39.48	40.25	559,792	+0.94(+2.38%)
Jan 25, 2023	38.78	39.44	38.47	39.32	694,648	-0.01(-0.03%)
Jan 24, 2023	39.41	39.78	39.25	39.33	479,003	-0.20(-0.50%)
Jan 23, 2023	38.85	39.53	38.79	39.53	699,890	+0.69(+1.77%)
Jan 20, 2023	38.17	38.84	38.04	38.84	530,437	+0.82(+2.15%)
Jan 19, 2023	37.94	38.26	37.84	38.02	876,964	-0.22(-0.57%)
Jan 18, 2023	39.18	39.49	38.24	38.24	630,794	-0.61(-1.56%)
Jan 17, 2023	38.42	38.96	38.11	38.85	645,889	+0.52(+1.35%)
Jan 13, 2023	37.70	38.39	37.70	38.33	661,450	+0.19(+0.50%)
Jan 12, 2023	38.23	38.30	37.43	38.14	402,283	-0.05(-0.13%)
Jan 11, 2023	37.93	38.19	37.65	38.19	360,023	+0.27(+0.71%)
Jan 10, 2023	37.67	38.01	37.40	37.92	656,503	+0.01(+0.03%)
Jan 09, 2023	38.00	38.64	37.80	37.91	766,481	+0.17(+0.45%)
Jan 06, 2023	37.38	37.84	36.88	37.74	632,840	+0.62(+1.66%)
Jan 05, 2023	38.18	38.18	37.08	37.13	1,244,362	-1.30(-3.39%)
Jan 04, 2023	38.67	38.82	38.24	38.43	716,068	+0.13(+0.34%)

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.