Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

60.13 -1.01 (-1.65%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.02 43.21 42.01 42.02 1,154,722 -1.19(-2.75%)
May 27, 2022 42.49 43.22 42.34 43.21 843,887 +1.27(+3.03%)
May 26, 2022 40.95 42.20 40.82 41.94 629,815 +1.06(+2.59%)
May 25, 2022 39.95 41.17 39.89 40.88 625,401 +0.71(+1.78%)
May 24, 2022 40.64 40.91 39.75 40.16 1,187,547 -0.99(-2.41%)
May 23, 2022 40.43 41.18 40.19 41.15 2,032,474 +1.02(+2.54%)
May 20, 2022 40.32 40.81 39.09 40.13 940,531 +0.66(+1.68%)
May 19, 2022 38.72 39.92 38.59 39.47 1,179,643 +0.15(+0.38%)
May 18, 2022 40.39 40.76 39.06 39.32 1,183,598 -1.70(-4.13%)
May 17, 2022 41.38 41.57 40.23 41.02 873,543 +0.47(+1.15%)
May 16, 2022 41.20 41.75 40.46 40.55 1,072,609 -0.98(-2.36%)
May 13, 2022 40.38 41.67 40.28 41.53 839,072 +1.79(+4.51%)
May 12, 2022 38.76 40.49 38.71 39.74 1,369,048 +0.44(+1.11%)
May 11, 2022 40.18 40.98 39.26 39.30 1,813,627 -1.14(-2.82%)
May 10, 2022 40.76 41.15 39.27 40.44 1,649,190 +0.49(+1.22%)
May 09, 2022 41.71 42.02 39.77 39.95 2,240,861 -2.77(-6.47%)
May 06, 2022 43.96 44.05 42.37 42.72 1,796,354 -1.88(-4.22%)
May 05, 2022 46.89 46.90 44.25 44.60 1,551,387 -2.66(-5.62%)
May 04, 2022 46.64 47.33 45.16 47.26 980,358 +0.63(+1.36%)
May 03, 2022 47.14 47.41 46.49 46.63 874,528 -0.64(-1.36%)
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.