Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.73 +0.31 (+0.56%)

Streaming Delayed Price Updated: 12:33 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.18	32.16	31.13	32.14	375,550	+1.30(+4.21%)
May 28, 2020	30.68	31.30	30.62	30.84	462,643	+0.16(+0.51%)
May 27, 2020	30.70	30.70	29.62	30.69	571,469	+0.06(+0.19%)
May 26, 2020	31.30	31.39	30.62	30.63	454,903	+0.01(+0.03%)
May 22, 2020	30.26	30.66	30.06	30.62	548,263	+0.26(+0.84%)
May 21, 2020	30.37	30.55	29.94	30.36	844,702	-0.01(-0.03%)
May 20, 2020	30.14	30.48	29.98	30.37	700,296	+0.60(+2.01%)
May 19, 2020	29.72	30.14	29.71	29.77	686,240	+0.03(+0.10%)
May 18, 2020	30.02	30.13	29.67	29.74	359,905	+0.32(+1.10%)
May 15, 2020	28.94	29.58	28.94	29.42	413,207	+0.29(+1.01%)
May 14, 2020	28.59	29.19	28.33	29.12	610,023	+0.24(+0.82%)
May 13, 2020	29.52	29.69	28.43	28.89	401,491	-0.64(-2.16%)
May 12, 2020	30.32	30.38	29.49	29.53	515,044	-0.70(-2.31%)
May 11, 2020	29.67	30.35	29.67	30.22	662,741	+0.36(+1.22%)
May 08, 2020	29.89	29.95	29.50	29.86	376,262	+0.22(+0.73%)
May 07, 2020	29.01	29.68	29.01	29.64	351,013	+1.24(+4.36%)
May 06, 2020	28.43	28.78	28.10	28.41	391,754	+0.24(+0.84%)
May 05, 2020	28.03	28.48	27.99	28.17	405,130	+0.45(+1.63%)
May 04, 2020	27.36	27.79	27.13	27.72	406,931	+0.28(+1.00%)

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.