Skip to main content

Ciso Global Inc (NQ: CISO )

1.220 +0.070 (+6.09%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.800 3.820 3.460 3.730 477,739 -0.06(-1.58%)
Feb 25, 2022 3.890 3.950 3.530 3.790 5,394,859 +0.42(+12.46%)
Feb 24, 2022 2.900 3.600 2.710 3.370 421,498 +0.54(+19.08%)
Feb 23, 2022 2.850 2.850 2.750 2.830 34,719 -0.03(-1.05%)
Feb 22, 2022 3.200 3.220 3.000 2.860 52,406 -0.34(-10.63%)
Feb 18, 2022 3.200 0 +0.21(+7.02%)
Feb 17, 2022 3.240 3.390 2.950 2.990 87,185 -0.26(-8.00%)
Feb 16, 2022 3.460 3.460 3.200 3.250 87,317 -0.21(-6.07%)
Feb 15, 2022 3.350 3.550 3.230 3.460 61,959 +0.18(+5.49%)
Feb 14, 2022 3.550 3.550 3.150 3.280 63,353 -0.19(-5.48%)
Feb 11, 2022 3.610 3.630 3.400 3.470 100,954 -0.08(-2.25%)
Feb 10, 2022 3.510 3.700 3.500 3.550 62,665 -0.07(-1.93%)
Feb 09, 2022 3.900 3.900 3.410 3.620 127,881 -0.31(-7.89%)
Feb 08, 2022 3.810 3.990 3.730 3.930 53,574 +0.03(+0.77%)
Feb 07, 2022 3.960 3.960 3.710 3.900 47,280 +0.00(+0.00%)
Feb 04, 2022 3.950 4.210 3.710 3.900 128,967 +0.12(+3.17%)
Feb 03, 2022 3.810 3.710 3.780 50,932 -0.34(-8.25%)
Feb 02, 2022 4.470 4.470 4.057 4.120 37,052 -0.16(-3.74%)
Feb 01, 2022 4.110 4.470 4.100 4.280 116,376 +0.07(+1.66%)
Jan 31, 2022 4.000 4.260 4.210 137,536 +0.32(+8.23%)
Jan 28, 2022 3.600 3.890 3.500 3.890 88,129 +0.30(+8.36%)
Jan 27, 2022 3.930 3.930 3.530 3.590 120,575 -0.26(-6.75%)
Jan 26, 2022 3.700 4.046 3.700 3.850 134,424 +0.19(+5.19%)
Jan 25, 2022 4.090 4.090 3.660 3.660 163,593 -0.38(-9.41%)
Jan 24, 2022 3.900 4.170 3.520 4.040 218,875 -0.26(-6.05%)
Jan 21, 2022 4.320 4.590 3.920 4.300 531,423 -0.52(-10.79%)
Jan 20, 2022 4.000 5.300 3.640 4.820 3,419,211 +0.60(+14.22%)
Jan 19, 2022 4.740 4.800 4.100 4.220 506,093 -0.81(-16.10%)
Jan 18, 2022 5.480 5.700 5.000 5.030 1,114,175 -0.39(-7.20%)
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.