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, 2017	19.80	20.02	19.67	20.01	223,991	+0.25(+1.25%)
Jan 30, 2017	19.87	19.87	19.57	19.77	100,068	-0.08(-0.39%)
Jan 27, 2017	19.93	19.93	19.80	19.84	224,980	-0.01(-0.05%)
Jan 26, 2017	20.05	20.07	19.84	19.85	97,115	-0.13(-0.67%)
Jan 25, 2017	19.94	20.08	19.93	19.99	100,216	+0.20(+1.02%)
Jan 24, 2017	19.52	19.83	19.52	19.79	102,379	+0.21(+1.08%)
Jan 23, 2017	19.70	19.70	19.50	19.58	47,249	-0.08(-0.39%)
Jan 20, 2017	19.73	19.73	19.64	19.65	58,104	+0.02(+0.08%)
Jan 19, 2017	19.66	19.74	19.59	19.64	51,242	+0.09(+0.46%)
Jan 18, 2017	19.59	19.59	19.48	19.55	71,101	+0.02(+0.10%)
Jan 17, 2017	19.82	19.82	19.51	19.53	67,013	-0.24(-1.19%)
Jan 13, 2017		19.76	19.76	19.76	0	+0.19(+0.96%)
Jan 12, 2017	19.71	19.71	19.39	19.58	67,808	-0.05(-0.25%)
Jan 11, 2017	19.55	19.65	19.50	19.62	85,336	+0.12(+0.59%)
Jan 10, 2017	19.47	19.56	19.38	19.51	64,024	+0.17(+0.90%)
Jan 09, 2017	19.42	19.42	19.27	19.33	88,498	-0.08(-0.40%)
Jan 06, 2017	19.32	19.44	19.21	19.41	146,671	+0.14(+0.75%)
Jan 05, 2017	19.16	19.30	19.16	19.27	120,685	+0.14(+0.76%)
Jan 04, 2017	18.98	19.17	18.97	19.12	64,014	+0.25(+1.33%)

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.