Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.39 19.39 19.14 19.18 50,920 -0.12(-0.65%)
Nov 29, 2016 19.28 19.41 19.19 19.30 56,794 +0.00(+0.00%)
Nov 28, 2016 19.54 19.54 19.25 19.30 62,198 -0.17(-0.89%)
Nov 25, 2016 19.50 19.51 19.44 19.48 46,688 +0.05(+0.25%)
Nov 23, 2016 19.43 19.43 19.43 0 -0.14(-0.74%)
Nov 22, 2016 19.57 19.57 19.35 19.57 302,316 -0.10(-0.49%)
Nov 21, 2016 19.64 19.70 19.58 19.67 188,968 +0.18(+0.94%)
Nov 18, 2016 19.58 19.60 19.43 19.49 116,032 -0.06(-0.30%)
Nov 17, 2016 19.49 19.56 19.39 19.55 60,994 +0.07(+0.35%)
Nov 16, 2016 19.61 19.61 19.41 19.48 46,258 -0.03(-0.15%)
Nov 15, 2016 19.53 19.53 19.37 19.51 68,455 +0.19(+0.99%)
Nov 14, 2016 19.54 19.54 19.28 19.32 48,413 +0.06(+0.30%)
Nov 11, 2016 18.90 19.28 18.90 19.26 47,246 +0.27(+1.45%)
Nov 10, 2016 19.22 19.33 18.97 18.98 33,532 -0.02(-0.13%)
Nov 09, 2016 18.51 19.02 18.51 19.01 32,039 +0.26(+1.39%)
Nov 08, 2016 18.72 18.84 18.64 18.75 31,968 -0.04(-0.22%)
Nov 07, 2016 18.60 18.83 18.51 18.79 63,477 +0.49(+2.69%)
Nov 04, 2016 18.38 18.51 18.30 18.30 32,133 -0.05(-0.26%)
Nov 03, 2016 18.53 18.54 18.33 18.34 33,243 -0.04(-0.21%)
Nov 02, 2016 18.49 18.57 18.33 18.38 19,843 -0.14(-0.78%)
Nov 01, 2016 18.52 18.65 18.42 18.53 28,540 -0.18(-0.98%)
Oct 31, 2016 18.56 18.73 18.56 18.71 15,518 +0.09(+0.49%)
Oct 28, 2016 18.56 18.71 18.46 18.62 23,381 +0.10(+0.55%)
Oct 27, 2016 18.70 18.72 18.49 18.52 22,006 +0.00(+0.00%)
Oct 26, 2016 18.47 18.67 18.47 18.52 51,646 +0.12(+0.63%)
Oct 25, 2016 18.40 18.51 18.32 18.40 41,818 -0.10(-0.52%)
Oct 24, 2016 18.60 18.60 18.42 18.50 91,473 +0.14(+0.79%)
Oct 21, 2016 18.18 18.38 18.18 18.35 15,934 +0.05(+0.26%)
Oct 20, 2016 18.32 18.32 18.13 18.30 34,336 +0.06(+0.32%)
Oct 19, 2016 18.20 18.31 18.20 18.25 23,573 -0.15(-0.82%)
Oct 18, 2016 18.48 18.48 18.34 18.40 19,547 +0.14(+0.77%)
Oct 17, 2016 18.45 18.45 18.26 18.26 21,244 -0.15(-0.79%)
Oct 14, 2016 18.55 18.61 18.38 18.40 22,714 -0.06(-0.31%)
Oct 13, 2016 18.28 18.49 18.22 18.46 27,638 -0.09(-0.46%)
Oct 12, 2016 18.52 18.58 18.36 18.54 23,206 -0.11(-0.57%)
Oct 11, 2016 18.88 18.88 18.56 18.65 28,943 -0.31(-1.62%)
Oct 10, 2016 19.04 19.08 18.93 18.96 16,493 +0.02(+0.10%)
Oct 07, 2016 19.14 19.14 18.83 18.94 24,622 -0.10(-0.51%)
Oct 06, 2016 19.21 19.21 18.95 19.04 62,180 -0.13(-0.70%)
Oct 05, 2016 19.11 19.28 19.05 19.17 63,475 +0.13(+0.71%)
Oct 04, 2016 19.12 19.12 18.98 19.04 30,021 +0.01(+0.05%)
Oct 03, 2016 19.11 19.11 18.92 19.03 51,110 -0.04(-0.20%)
Sep 30, 2016 18.85 19.07 18.85 19.06 40,383 +0.26(+1.39%)
Sep 29, 2016 18.83 18.83 18.61 18.80 30,503 -0.03(-0.16%)
Sep 28, 2016 18.64 18.83 18.64 18.83 30,641 +0.12(+0.66%)
Sep 27, 2016 18.61 18.73 18.54 18.71 22,368 +0.16(+0.84%)
Sep 26, 2016 18.73 18.73 18.53 18.55 18,091 -0.18(-0.98%)
Sep 23, 2016 18.85 18.85 18.69 18.74 13,795 +0.03(+0.15%)
Sep 22, 2016 18.52 18.76 18.52 18.71 41,735 +0.17(+0.92%)
Sep 21, 2016 18.33 18.54 18.33 18.54 22,704 +0.20(+1.09%)
Sep 20, 2016 18.50 18.50 18.26 18.34 8,400 -0.05(-0.26%)
Sep 19, 2016 18.39 18.50 18.33 18.39 22,948 +0.14(+0.79%)
Sep 16, 2016 18.37 18.37 18.18 18.24 31,302 -0.08(-0.42%)
Sep 15, 2016 18.20 18.36 18.15 18.32 13,666 +0.15(+0.83%)
Sep 14, 2016 18.15 18.31 18.11 18.17 8,333 -0.01(-0.05%)
Sep 13, 2016 18.25 18.29 18.09 18.18 53,957 -0.22(-1.19%)
Sep 12, 2016 18.08 18.41 18.08 18.39 18,870 +0.11(+0.62%)
Sep 09, 2016 18.53 18.53 18.18 18.28 55,870 -0.32(-1.70%)
Sep 08, 2016 18.63 18.68 18.59 18.60 11,726 -0.03(-0.16%)
Sep 07, 2016 18.72 18.79 18.61 18.63 34,971 -0.02(-0.10%)
Sep 06, 2016 18.59 18.69 18.59 18.65 13,614 +0.05(+0.26%)
Sep 02, 2016 18.46 18.60 18.60 18.60 21,734 +0.28(+1.52%)
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.