Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

42.04 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.30 19.47 19.30 19.45 14,927 +0.09(+0.49%)
Oct 28, 2016 19.30 19.45 19.20 19.36 22,490 +0.11(+0.55%)
Oct 27, 2016 19.44 19.46 19.23 19.25 21,168 +0.00(+0.00%)
Oct 26, 2016 19.20 19.41 19.20 19.25 49,678 +0.12(+0.63%)
Oct 25, 2016 19.13 19.24 19.05 19.13 40,225 -0.10(-0.52%)
Oct 24, 2016 19.34 19.34 19.15 19.23 87,987 +0.15(+0.79%)
Oct 21, 2016 18.90 19.11 18.90 19.08 15,327 +0.05(+0.26%)
Oct 20, 2016 19.05 19.05 18.84 19.03 33,028 +0.06(+0.32%)
Oct 19, 2016 18.92 19.04 18.92 18.97 22,675 -0.16(-0.82%)
Oct 18, 2016 19.21 19.21 19.07 19.13 18,802 +0.15(+0.77%)
Oct 17, 2016 19.18 19.18 18.98 18.98 20,435 -0.15(-0.79%)
Oct 14, 2016 19.28 19.35 19.11 19.13 21,849 -0.06(-0.31%)
Oct 13, 2016 19.00 19.22 18.94 19.19 26,585 -0.09(-0.46%)
Oct 12, 2016 19.25 19.32 19.09 19.28 22,322 -0.11(-0.57%)
Oct 11, 2016 19.63 19.63 19.29 19.39 27,840 -0.32(-1.62%)
Oct 10, 2016 19.79 19.84 19.68 19.71 15,865 +0.02(+0.10%)
Oct 07, 2016 19.90 19.90 19.58 19.69 23,684 -0.10(-0.51%)
Oct 06, 2016 19.97 19.97 19.70 19.79 59,810 -0.14(-0.70%)
Oct 05, 2016 19.87 20.04 19.80 19.93 61,056 +0.14(+0.71%)
Oct 04, 2016 19.88 19.88 19.73 19.79 28,877 +0.01(+0.05%)
Oct 03, 2016 19.87 19.87 19.67 19.78 49,162 -0.04(-0.20%)
Sep 30, 2016 19.60 19.82 19.60 19.82 38,844 +0.27(+1.39%)
Sep 29, 2016 19.58 19.58 19.34 19.55 29,341 -0.03(-0.16%)
Sep 28, 2016 19.38 19.58 19.38 19.58 29,474 +0.13(+0.66%)
Sep 27, 2016 19.35 19.47 19.27 19.45 21,516 +0.16(+0.84%)
Sep 26, 2016 19.47 19.47 19.26 19.29 17,402 -0.19(-0.97%)
Sep 23, 2016 19.60 19.60 19.43 19.48 13,270 +0.03(+0.15%)
Sep 22, 2016 19.25 19.50 19.25 19.45 40,145 +0.18(+0.92%)
Sep 21, 2016 19.06 19.27 19.06 19.27 21,839 +0.20(+1.06%)
Sep 20, 2016 19.24 19.24 18.99 19.07 8,078 -0.05(-0.26%)
Sep 19, 2016 19.12 19.24 19.06 19.12 22,067 +0.15(+0.79%)
Sep 16, 2016 19.10 19.10 18.90 18.97 30,101 -0.08(-0.42%)
Sep 15, 2016 18.93 19.09 18.88 19.05 13,142 +0.16(+0.83%)
Sep 14, 2016 18.87 19.04 18.83 18.89 8,014 -0.01(-0.05%)
Sep 13, 2016 18.98 19.02 18.81 18.90 51,886 -0.23(-1.19%)
Sep 12, 2016 18.80 19.15 18.80 19.13 18,146 +0.12(+0.62%)
Sep 09, 2016 19.27 19.27 18.91 19.01 53,725 -0.33(-1.70%)
Sep 08, 2016 19.37 19.43 19.33 19.34 11,276 -0.03(-0.16%)
Sep 07, 2016 19.47 19.54 19.35 19.37 33,629 -0.02(-0.10%)
Sep 06, 2016 19.33 19.44 19.33 19.39 13,092 +0.05(+0.26%)
Sep 02, 2016 19.20 19.34 19.34 19.34 20,900 +0.29(+1.52%)
Sep 01, 2016 18.91 19.08 18.85 19.05 45,727 +0.27(+1.44%)
Aug 31, 2016 18.70 18.79 18.66 18.78 10,247 -0.12(-0.63%)
Aug 30, 2016 18.91 19.03 18.85 18.90 27,773 -0.07(-0.37%)
Aug 29, 2016 18.88 19.03 18.88 18.97 21,052 +0.13(+0.69%)
Aug 26, 2016 18.94 18.96 18.71 18.84 15,327 +0.00(+0.00%)
Aug 25, 2016 18.87 18.87 18.80 18.84 9,196 +0.01(+0.05%)
Aug 24, 2016 18.89 18.98 18.78 18.83 20,687 -0.16(-0.84%)
Aug 23, 2016 18.90 18.99 18.90 18.99 26,317 +0.24(+1.28%)
Aug 22, 2016 18.74 18.76 18.66 18.75 20,524 +0.00(+0.00%)
Aug 19, 2016 18.52 18.76 18.52 18.75 105,952 +0.12(+0.64%)
Aug 18, 2016 18.50 18.66 18.50 18.63 15,335 +0.15(+0.81%)
Aug 17, 2016 18.55 18.55 18.37 18.48 25,308 -0.12(-0.65%)
Aug 16, 2016 18.62 18.64 18.50 18.60 19,684 +0.06(+0.32%)
Aug 15, 2016 18.36 18.60 18.36 18.54 51,580 +0.18(+0.99%)
Aug 12, 2016 18.34 18.36 18.29 18.36 19,249 +0.04(+0.21%)
Aug 11, 2016 18.18 18.35 18.18 18.32 22,634 +0.14(+0.75%)
Aug 10, 2016 18.24 18.24 18.13 18.18 40,133 -0.08(-0.42%)
Aug 09, 2016 18.27 18.31 18.22 18.26 15,365 +0.08(+0.42%)
Aug 08, 2016 18.18 18.29 18.18 18.18 14,441 -0.09(-0.47%)
Aug 05, 2016 17.90 18.32 17.90 18.27 22,299 +0.14(+0.77%)
Aug 04, 2016 18.19 18.23 18.13 18.13 41,377 -0.01(-0.07%)
Aug 03, 2016 18.01 18.14 18.01 18.14 39,019 +0.08(+0.46%)
Aug 02, 2016 18.21 18.21 17.96 18.06 24,509 -0.19(-1.05%)
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.