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 (%)
Nov 30, 2020	38.03	38.19	37.35	38.03	577,305	+0.11(+0.29%)
Nov 27, 2020	37.65	37.95	37.65	37.93	276,485	+0.44(+1.18%)
Nov 25, 2020	37.27	37.57	37.17	37.48	427,461	+0.29(+0.77%)
Nov 24, 2020	37.02	37.20	36.83	37.20	393,559	+0.25(+0.67%)
Nov 23, 2020	36.97	37.05	36.56	36.95	652,993	+0.12(+0.32%)
Nov 20, 2020	36.79	37.18	36.69	36.83	265,121	+0.26(+0.70%)
Nov 19, 2020	36.02	36.69	36.02	36.58	330,955	+0.59(+1.64%)
Nov 18, 2020	36.52	36.59	35.98	35.98	398,711	-0.49(-1.35%)
Nov 17, 2020	36.05	36.61	35.95	36.48	472,309	+0.26(+0.71%)
Nov 16, 2020	35.82	36.22	35.60	36.22	740,319	+0.41(+1.16%)
Nov 13, 2020	35.73	35.92	35.64	35.81	385,455	+0.32(+0.89%)
Nov 12, 2020	35.60	35.88	35.32	35.49	402,015	-0.07(-0.19%)
Nov 11, 2020	35.12	35.74	35.11	35.56	363,411	+0.77(+2.21%)
Nov 10, 2020	35.07	35.20	34.05	34.79	601,376	-0.47(-1.34%)
Nov 09, 2020	36.00	36.58	35.24	35.26	708,524	-0.57(-1.60%)
Nov 06, 2020	35.89	36.11	35.67	35.84	584,829	+0.08(+0.22%)
Nov 05, 2020	35.71	35.97	35.48	35.76	708,080	+0.73(+2.08%)
Nov 04, 2020	34.48	35.21	34.37	35.03	801,333	+1.41(+4.19%)
Nov 03, 2020	33.18	33.75	33.05	33.62	503,081	+0.73(+2.22%)

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.