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 (%)
Dec 31, 2020 43.77 43.77 43.77 502,508 +0.03(+0.07%)
Dec 30, 2020 43.65 43.93 43.64 43.74 502,508 +0.24(+0.54%)
Dec 29, 2020 44.39 44.45 43.31 43.50 657,298 -0.65(-1.47%)
Dec 28, 2020 45.04 45.07 44.13 44.15 827,133 -0.40(-0.91%)
Dec 24, 2020 44.87 44.92 44.28 44.56 533,374 -0.14(-0.32%)
Dec 23, 2020 45.06 45.17 44.43 44.70 1,051,904 -0.15(-0.33%)
Dec 22, 2020 43.86 44.84 43.66 44.84 2,314,575 +1.34(+3.08%)
Dec 21, 2020 42.75 43.56 42.64 43.50 1,153,655 +0.30(+0.68%)
Dec 18, 2020 41.51 43.23 41.45 43.21 1,312,010 +2.06(+5.01%)
Dec 17, 2020 40.76 41.20 40.69 41.15 679,143 +0.70(+1.73%)
Dec 16, 2020 40.26 40.63 40.17 40.45 532,504 +0.36(+0.91%)
Dec 15, 2020 39.99 40.12 39.72 40.08 592,918 +0.38(+0.97%)
Dec 14, 2020 39.77 40.20 39.69 39.70 561,780 +0.16(+0.40%)
Dec 11, 2020 39.23 39.56 38.98 39.54 336,145 +0.13(+0.33%)
Dec 10, 2020 38.48 39.53 37.97 39.41 300,139 +0.74(+1.91%)
Dec 09, 2020 39.68 39.72 38.32 38.67 736,450 -1.17(-2.94%)
Dec 08, 2020 39.20 39.97 39.20 39.85 501,624 +0.57(+1.46%)
Dec 07, 2020 39.10 39.39 38.96 39.28 325,938 +0.15(+0.38%)
Dec 04, 2020 38.74 39.25 38.62 39.13 337,464 +0.40(+1.04%)
Dec 03, 2020 38.17 39.15 38.17 38.72 538,386 +1.05(+2.80%)
Dec 02, 2020 37.61 37.74 37.21 37.67 565,525 -0.28(-0.73%)
Dec 01, 2020 38.18 38.32 37.65 37.95 451,232 -0.09(-0.23%)
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%)
Nov 02, 2020 33.12 33.29 32.53 32.89 413,109 +0.06(+0.18%)
Oct 30, 2020 33.33 33.36 32.44 32.83 707,294 -0.72(-2.14%)
Oct 29, 2020 33.72 33.84 33.45 33.55 656,288 -0.16(-0.47%)
Oct 28, 2020 34.30 34.30 33.60 33.71 766,873 -1.01(-2.90%)
Oct 27, 2020 35.02 35.25 34.68 34.71 380,305 +0.00(+0.00%)
Oct 26, 2020 35.10 35.32 34.24 34.71 460,457 -0.67(-1.89%)
Oct 23, 2020 35.49 35.49 35.06 35.38 284,399 +0.08(+0.22%)
Oct 22, 2020 35.37 35.53 34.79 35.30 506,523 -0.07(-0.20%)
Oct 21, 2020 35.93 36.03 35.22 35.37 412,323 -0.51(-1.43%)
Oct 20, 2020 36.40 36.48 35.86 35.89 386,061 -0.34(-0.93%)
Oct 19, 2020 36.74 37.01 36.10 36.22 363,959 -0.39(-1.08%)
Oct 16, 2020 36.86 36.90 36.59 36.61 316,055 -0.03(-0.08%)
Oct 15, 2020 36.19 36.74 35.98 36.64 327,929 -0.26(-0.69%)
Oct 14, 2020 37.11 37.25 36.60 36.90 375,815 -0.16(-0.43%)
Oct 13, 2020 36.81 37.24 36.79 37.06 579,537 +0.26(+0.70%)
Oct 12, 2020 36.37 36.93 36.37 36.80 386,178 +0.66(+1.83%)
Oct 09, 2020 35.87 36.19 35.87 36.14 364,148 +0.49(+1.38%)
Oct 08, 2020 35.82 35.91 35.59 35.65 303,678 +0.10(+0.28%)
Oct 07, 2020 35.24 35.65 35.20 35.55 715,373 +0.52(+1.49%)
Oct 06, 2020 35.07 35.72 34.91 35.03 550,190 -0.01(-0.03%)
Oct 05, 2020 34.67 35.07 34.66 35.04 241,733 +0.58(+1.67%)
Oct 02, 2020 34.29 34.89 34.13 34.46 338,478 -0.40(-1.15%)
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.