Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

59.18 -0.25 (-0.42%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.95	44.15	43.74	43.82	289,838	-0.08(-0.18%)
May 27, 2021	43.86	44.05	43.43	43.90	240,973	-0.09(-0.20%)
May 26, 2021	43.67	44.22	43.63	43.99	268,096	+0.65(+1.50%)
May 25, 2021	43.57	43.71	43.31	43.34	272,150	-0.18(-0.41%)
May 24, 2021	43.27	43.67	43.21	43.52	966,999	+0.52(+1.21%)
May 21, 2021	43.07	43.35	42.92	42.99	416,515	+0.26(+0.60%)
May 20, 2021	42.01	42.82	42.01	42.74	364,683	+0.79(+1.88%)
May 19, 2021	41.41	42.03	41.38	41.95	571,964	-0.20(-0.47%)
May 18, 2021	42.21	42.53	42.04	42.15	544,629	+0.14(+0.33%)
May 17, 2021	42.16	42.34	41.63	42.01	456,821	-0.43(-1.02%)
May 14, 2021	41.66	42.46	41.66	42.44	554,235	+1.06(+2.57%)
May 13, 2021	41.73	41.89	41.07	41.38	419,567	+0.05(+0.12%)
May 12, 2021	41.96	42.07	41.12	41.33	457,190	-1.08(-2.55%)
May 11, 2021	40.85	42.46	40.78	42.41	452,612	+0.42(+1.01%)
May 10, 2021	42.40	42.55	41.95	41.99	490,923	-0.37(-0.88%)
May 07, 2021	42.34	42.73	42.01	42.36	269,348	+0.48(+1.15%)
May 06, 2021	42.08	42.11	41.47	41.88	407,563	-0.23(-0.54%)
May 05, 2021	42.81	42.85	42.04	42.11	323,313	-0.40(-0.95%)
May 04, 2021	42.88	42.88	41.89	42.51	545,173	-0.59(-1.37%)

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.