Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

59.30 +0.77 (+1.32%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.52	20.58	20.36	20.54	35,769	-0.11(-0.55%)
Apr 27, 2017	20.63	20.72	20.60	20.66	80,105	-0.07(-0.33%)
Apr 26, 2017	20.70	20.77	20.63	20.73	92,185	+0.02(+0.09%)
Apr 25, 2017	20.66	20.77	20.60	20.71	88,455	+0.15(+0.75%)
Apr 24, 2017	20.52	20.58	20.45	20.55	70,326	+0.20(+0.99%)
Apr 21, 2017	20.33	20.35	20.23	20.35	37,624	+0.10(+0.50%)
Apr 20, 2017	20.32	20.32	20.18	20.25	125,091	-0.03(-0.13%)
Apr 19, 2017	20.32	20.39	20.26	20.28	86,025	+0.07(+0.34%)
Apr 18, 2017	20.21	20.25	20.09	20.21	59,581	-0.11(-0.52%)
Apr 17, 2017	20.26	20.31	20.22	20.31	79,574	+0.16(+0.79%)
Apr 13, 2017	20.25	20.37	20.14	20.15	68,571	-0.22(-1.06%)
Apr 12, 2017	20.49	20.51	20.34	20.37	41,125	-0.12(-0.61%)
Apr 11, 2017	20.52	20.53	20.35	20.50	61,504	+0.00(+0.00%)
Apr 10, 2017	20.61	20.65	20.40	20.50	47,858	+0.01(+0.05%)
Apr 07, 2017	20.55	20.55	20.39	20.49	43,017	-0.03(-0.14%)
Apr 06, 2017	20.36	20.52	20.36	20.52	46,802	+0.10(+0.47%)
Apr 05, 2017	20.56	20.68	20.39	20.42	89,115	-0.01(-0.05%)
Apr 04, 2017	20.52	20.53	20.35	20.43	126,558	-0.24(-1.16%)

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.