Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

52.63 -0.20 (-0.38%)

Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	48.16	48.70	46.49	46.60	1,620,772	-1.66(-3.43%)
Apr 28, 2022	47.96	48.77	47.32	48.26	987,278	+0.89(+1.89%)
Apr 27, 2022	47.64	48.45	47.27	47.37	1,097,194	-0.70(-1.47%)
Apr 26, 2022	49.61	49.61	48.05	48.07	962,343	-1.87(-3.74%)
Apr 25, 2022	48.44	49.97	48.44	49.94	967,471	+1.32(+2.72%)
Apr 22, 2022	49.64	49.98	48.63	48.62	1,241,116	-1.11(-2.24%)
Apr 21, 2022	51.61	52.10	49.56	49.73	2,389,480	-1.79(-3.47%)
Apr 20, 2022	52.08	52.08	50.95	51.51	798,776	-0.23(-0.44%)
Apr 19, 2022	50.62	51.76	50.30	51.74	943,195	+0.98(+1.94%)
Apr 18, 2022	51.57	51.57	50.43	50.76	921,185	-0.97(-1.88%)
Apr 14, 2022	52.79	52.85	51.68	51.73	813,514	-1.14(-2.16%)
Apr 13, 2022	51.30	52.95	51.25	52.87	976,761	+1.63(+3.18%)
Apr 12, 2022	51.58	52.46	51.08	51.25	849,802	+0.07(+0.14%)
Apr 11, 2022	50.50	51.56	50.48	51.18	1,265,192	+0.41(+0.80%)
Apr 08, 2022	51.37	51.45	50.70	50.77	608,898	-0.61(-1.18%)
Apr 07, 2022	50.74	51.77	50.71	51.38	713,166	+0.56(+1.09%)
Apr 06, 2022	51.57	51.77	50.50	50.82	1,807,885	-1.49(-2.85%)
Apr 05, 2022	53.48	53.50	52.20	52.31	1,228,368	-1.21(-2.26%)
Apr 04, 2022	52.77	53.54	52.73	53.52	1,709,979	+0.80(+1.53%)

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.