Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.62 +0.54 (+1.01%)

Streaming Delayed Price Updated: 12:43 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.08	21.19	21.04	21.07	141,904	+0.03(+0.14%)
Sep 28, 2017	21.12	21.12	20.99	21.04	76,098	-0.10(-0.46%)
Sep 27, 2017	21.03	21.19	20.98	21.13	75,918	+0.16(+0.78%)
Sep 26, 2017	20.93	21.07	20.91	20.97	83,753	+0.03(+0.14%)
Sep 25, 2017	21.14	21.14	20.85	20.94	78,231	-0.23(-1.09%)
Sep 22, 2017	21.07	21.19	21.03	21.17	76,045	+0.11(+0.50%)
Sep 21, 2017	21.19	21.19	20.99	21.07	52,772	-0.08(-0.38%)
Sep 20, 2017	21.19	21.19	21.00	21.14	51,509	-0.02(-0.09%)
Sep 19, 2017	21.35	21.35	21.08	21.16	123,781	+0.07(+0.32%)
Sep 18, 2017	21.23	21.23	21.05	21.10	121,353	+0.10(+0.46%)
Sep 15, 2017	20.97	21.06	20.86	21.00	148,407	+0.08(+0.37%)
Sep 14, 2017	21.05	21.05	20.86	20.92	177,885	-0.05(-0.23%)
Sep 13, 2017	21.19	21.19	20.96	20.97	88,804	-0.16(-0.78%)
Sep 12, 2017	21.41	21.41	20.96	21.14	192,013	+0.12(+0.55%)
Sep 11, 2017	21.07	21.13	20.92	21.02	145,415	+0.29(+1.39%)
Sep 08, 2017	20.87	20.95	20.73	20.73	130,384	-0.05(-0.23%)
Sep 07, 2017	20.80	20.82	20.68	20.78	58,562	+0.11(+0.51%)
Sep 06, 2017	20.71	20.75	20.59	20.67	44,409	+0.04(+0.19%)
Sep 05, 2017	20.88	20.88	20.54	20.63	70,919	-0.28(-1.34%)

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.