Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	45.68	45.91	45.30	45.43	171,961	+0.09(+0.20%)
Sep 28, 2023	45.00	45.54	44.84	45.34	236,847	+0.22(+0.49%)
Sep 27, 2023	44.96	45.32	44.73	45.12	270,428	+0.47(+1.05%)
Sep 26, 2023	44.94	45.13	44.55	44.65	562,043	-0.58(-1.28%)
Sep 25, 2023	45.22	45.30	45.04	45.23	218,891	-0.16(-0.35%)
Sep 22, 2023	45.49	45.71	45.32	45.39	234,669	+0.14(+0.31%)
Sep 21, 2023	45.85	45.96	45.25	45.25	378,556	-0.83(-1.80%)
Sep 20, 2023	46.15	46.63	46.05	46.08	436,206	+0.03(+0.07%)
Sep 19, 2023	46.24	46.24	45.71	46.05	401,223	-0.20(-0.43%)
Sep 18, 2023	46.13	46.50	46.12	46.25	474,903	-0.04(-0.09%)
Sep 15, 2023	46.94	46.94	46.17	46.29	237,069	-0.79(-1.68%)
Sep 14, 2023	46.98	47.16	46.79	47.08	245,326	+0.28(+0.60%)
Sep 13, 2023	46.94	47.04	46.69	46.80	429,877	-0.15(-0.32%)
Sep 12, 2023	47.21	47.41	46.94	46.95	300,639	-0.51(-1.07%)
Sep 11, 2023	47.31	47.52	47.26	47.46	295,350	+0.44(+0.94%)
Sep 08, 2023	46.92	47.19	46.87	47.02	247,985	+0.10(+0.21%)
Sep 07, 2023	46.84	47.03	46.70	46.92	716,195	-0.28(-0.59%)
Sep 06, 2023	47.24	47.49	46.98	47.20	273,832	-0.14(-0.30%)
Sep 05, 2023	47.09	47.40	47.04	47.34	376,694	+0.11(+0.23%)

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.