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 (%)
Feb 26, 2021 42.13 42.37 41.13 41.63 712,957 -0.06(-0.14%)
Feb 25, 2021 42.72 43.15 41.39 41.69 710,847 -1.16(-2.72%)
Feb 24, 2021 42.82 42.98 42.06 42.85 803,795 -0.09(-0.21%)
Feb 23, 2021 42.60 42.96 41.32 42.94 1,139,117 -0.64(-1.47%)
Feb 22, 2021 44.57 44.57 43.47 43.58 642,371 -1.27(-2.84%)
Feb 19, 2021 44.97 45.07 44.60 44.85 475,575 +0.20(+0.44%)
Feb 18, 2021 44.48 44.80 43.98 44.65 510,123 -0.05(-0.11%)
Feb 17, 2021 44.76 44.76 44.09 44.70 701,834 -0.24(-0.53%)
Feb 16, 2021 45.90 46.04 44.72 44.94 885,954 -0.68(-1.49%)
Feb 12, 2021 45.43 45.64 45.09 45.62 526,377 +0.14(+0.30%)
Feb 11, 2021 45.46 45.60 45.03 45.48 444,835 +0.19(+0.41%)
Feb 10, 2021 45.56 45.71 44.67 45.29 594,759 -0.32(-0.69%)
Feb 09, 2021 45.27 45.74 45.08 45.61 595,888 +0.52(+1.16%)
Feb 08, 2021 45.12 45.45 44.84 45.09 758,235 +0.34(+0.75%)
Feb 05, 2021 44.82 45.02 44.64 44.75 572,313 +0.08(+0.18%)
Feb 04, 2021 44.19 44.74 44.04 44.67 916,424 +0.81(+1.84%)
Feb 03, 2021 44.86 44.97 43.83 43.87 895,883 -1.16(-2.58%)
Feb 02, 2021 44.62 45.11 44.43 45.03 737,883 +0.91(+2.06%)
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.