Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.80 27.87 27.52 27.63 128,787 -0.17(-0.63%)
Oct 30, 2019 27.41 27.85 27.40 27.80 198,801 +0.44(+1.59%)
Oct 29, 2019 27.34 27.54 27.31 27.37 128,836 +0.06(+0.21%)
Oct 28, 2019 27.38 27.44 27.27 27.31 229,965 +0.06(+0.21%)
Oct 25, 2019 27.10 27.32 27.04 27.25 124,750 +0.12(+0.43%)
Oct 24, 2019 26.95 27.19 26.72 27.14 137,920 +0.43(+1.63%)
Oct 23, 2019 26.54 26.84 26.42 26.70 241,723 +0.11(+0.40%)
Oct 22, 2019 26.67 26.89 26.52 26.59 216,752 -0.06(-0.22%)
Oct 21, 2019 26.69 26.83 26.55 26.65 139,200 +0.15(+0.58%)
Oct 18, 2019 26.76 26.81 26.23 26.50 154,438 -0.43(-1.58%)
Oct 17, 2019 27.03 27.13 26.83 26.92 160,954 -0.02(-0.07%)
Oct 16, 2019 27.05 27.05 26.74 26.94 150,308 -0.30(-1.10%)
Oct 15, 2019 27.17 27.35 27.11 27.24 213,148 +0.18(+0.68%)
Oct 14, 2019 27.14 27.21 26.99 27.06 225,506 -0.02(-0.07%)
Oct 11, 2019 26.92 27.29 26.92 27.08 115,751 +0.40(+1.49%)
Oct 10, 2019 26.73 26.82 26.57 26.68 154,440 -0.22(-0.83%)
Oct 09, 2019 26.69 27.04 26.69 26.90 399,396 +0.30(+1.13%)
Oct 08, 2019 26.93 26.99 26.50 26.60 233,031 -0.55(-2.03%)
Oct 07, 2019 27.03 27.29 26.97 27.16 125,187 +0.09(+0.32%)
Oct 04, 2019 26.91 27.18 26.78 27.07 97,338 +0.22(+0.83%)
Oct 03, 2019 26.31 26.90 26.09 26.85 201,108 +0.52(+1.98%)
Oct 02, 2019 26.39 26.48 26.04 26.32 313,762 -0.30(-1.13%)
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.