Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.60 +0.52 (+0.96%)

Streaming Delayed Price Updated: 12:02 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.63	20.64	20.40	20.51	98,262	-0.09(-0.42%)
Jul 28, 2017	20.62	20.66	20.55	20.60	78,656	-0.09(-0.42%)
Jul 27, 2017	20.86	20.91	20.47	20.68	240,014	-0.22(-1.06%)
Jul 26, 2017	21.15	21.15	20.86	20.90	71,727	-0.34(-1.59%)
Jul 25, 2017	21.19	21.31	21.14	21.24	73,919	+0.11(+0.50%)
Jul 24, 2017	21.14	21.15	21.00	21.14	96,415	-0.09(-0.41%)
Jul 21, 2017	21.41	21.41	21.19	21.22	122,142	-0.16(-0.77%)
Jul 20, 2017	21.42	21.42	21.31	21.39	157,289	-0.09(-0.40%)
Jul 19, 2017	21.29	21.52	21.29	21.47	143,534	+0.24(+1.13%)
Jul 18, 2017	21.16	21.23	21.07	21.23	87,352	+0.02(+0.09%)
Jul 17, 2017	21.17	21.24	21.08	21.21	85,902	+0.06(+0.27%)
Jul 14, 2017	21.10	21.19	21.00	21.15	125,911	-0.10(-0.45%)
Jul 13, 2017	21.27	21.29	21.17	21.25	111,235	+0.04(+0.18%)
Jul 12, 2017	21.14	21.28	21.10	21.21	111,673	+0.19(+0.92%)
Jul 11, 2017	20.91	21.03	20.81	21.02	53,346	+0.09(+0.41%)
Jul 10, 2017	20.89	20.96	20.77	20.93	50,469	+0.11(+0.51%)
Jul 07, 2017	20.59	20.86	20.59	20.83	133,697	+0.32(+1.55%)
Jul 06, 2017	20.62	20.65	20.46	20.51	94,832	-0.25(-1.21%)
Jul 05, 2017	20.68	20.81	20.58	20.76	67,301	+0.13(+0.61%)

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.