Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciso Global Inc (NQ: CISO )

0.6400 +0.0950 (+17.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.500 1.500 1.443 1.444 39,488 -0.04(-2.63%)
Jan 30, 2024 1.500 1.545 1.427 1.484 45,222 -0.04(-2.66%)
Jan 29, 2024 1.599 1.599 1.466 1.524 36,944 +0.03(+1.70%)
Jan 26, 2024 1.466 1.536 1.456 1.498 24,163 +0.02(+1.52%)
Jan 25, 2024 1.425 1.550 1.425 1.476 25,659 -0.02(-1.60%)
Jan 24, 2024 1.552 1.558 1.448 1.500 31,004 -0.00(-0.30%)
Jan 23, 2024 1.605 1.605 1.448 1.504 60,028 +0.02(+1.31%)
Jan 22, 2024 1.635 1.635 1.425 1.485 93,338 -0.01(-1.00%)
Jan 19, 2024 1.607 1.635 1.442 1.500 88,994 +0.02(+1.21%)
Jan 18, 2024 1.607 1.665 1.391 1.482 112,877 -0.01(-0.90%)
Jan 17, 2024 1.688 1.688 1.462 1.496 72,499 -0.08(-4.96%)
Jan 16, 2024 1.608 1.725 1.485 1.573 75,661 -0.08(-4.64%)
Jan 12, 2024 2.022 2.190 1.530 1.650 143,300 -0.38(-18.52%)
Jan 11, 2024 2.100 2.193 1.959 2.025 121,270 -0.03(-1.68%)
Jan 10, 2024 2.014 2.100 1.899 2.059 130,534 +0.09(+4.81%)
Jan 09, 2024 1.950 2.133 1.809 1.965 116,940 -0.01(-0.61%)
Jan 08, 2024 1.950 2.317 1.774 1.977 271,365 +0.08(+4.27%)
Jan 05, 2024 1.500 2.325 1.216 1.896 897,762 +0.33(+20.96%)
Jan 04, 2024 1.623 1.710 1.560 1.567 96,754 -0.02(-1.42%)
Jan 03, 2024 1.560 1.601 1.560 1.590 47,032 +0.03(+1.63%)
Jan 02, 2024 1.632 1.650 1.433 1.565 52,457 +0.04(+2.66%)
Dec 29, 2023 1.650 1.650 1.462 1.524 56,570 -0.02(-1.36%)
Dec 28, 2023 1.515 1.620 1.417 1.545 97,221 +0.07(+4.78%)
Dec 27, 2023 1.385 1.573 1.373 1.474 140,478 +0.10(+7.43%)
Dec 26, 2023 1.387 1.550 1.305 1.373 124,771 +0.02(+1.67%)
Dec 22, 2023 1.369 1.369 1.299 1.350 33,729 +0.03(+1.93%)
Dec 21, 2023 1.350 1.350 1.284 1.325 47,919 -0.06(-4.02%)
Dec 20, 2023 1.350 1.419 1.280 1.380 42,184 -0.04(-2.95%)
Dec 19, 2023 1.365 1.422 1.312 1.422 110,053 +0.11(+8.59%)
Dec 18, 2023 1.365 1.379 1.250 1.310 186,302 -0.06(-4.38%)
Dec 15, 2023 1.380 1.435 1.369 1.369 85,432 -0.04(-2.56%)
Dec 14, 2023 1.500 1.500 1.401 1.405 134,257 -0.08(-5.16%)
Dec 13, 2023 1.503 1.516 1.397 1.482 87,377 +0.05(+3.24%)
Dec 12, 2023 1.602 1.608 1.395 1.435 87,318 -0.11(-7.36%)
Dec 11, 2023 1.650 1.716 1.509 1.550 114,079 -0.05(-3.10%)
Dec 08, 2023 1.650 1.663 1.565 1.599 47,141 -0.04(-2.65%)
Dec 07, 2023 1.718 1.736 1.562 1.643 139,763 -0.06(-3.61%)
Dec 06, 2023 1.689 1.785 1.671 1.704 71,449 +0.04(+2.34%)
Dec 05, 2023 1.725 1.785 1.621 1.665 138,079 -0.08(-4.72%)
Dec 04, 2023 1.810 1.821 1.650 1.748 169,053 -0.07(-3.88%)
Dec 01, 2023 2.250 2.400 1.690 1.818 411,872 -0.26(-12.68%)
Nov 30, 2023 2.062 2.212 1.950 2.082 113,411 -0.00(-0.07%)
Nov 29, 2023 2.252 2.400 1.965 2.083 192,064 -0.17(-7.40%)
Nov 28, 2023 2.226 2.544 2.102 2.250 256,520 +0.02(+1.08%)
Nov 27, 2023 1.914 2.367 1.914 2.226 302,552 +0.26(+13.46%)
Nov 24, 2023 1.974 2.068 1.867 1.962 94,579 -0.14(-6.57%)
Nov 22, 2023 2.100 2.235 1.950 2.100 255,319 +0.02(+0.79%)
Nov 21, 2023 1.650 2.240 1.650 2.083 421,590 +0.28(+15.56%)
Nov 20, 2023 1.785 1.845 1.521 1.803 314,374 -0.00(-0.25%)
Nov 17, 2023 1.950 2.100 1.713 1.808 524,323 -0.27(-13.00%)
Nov 16, 2023 2.632 2.895 1.902 2.078 2,687,235 -0.32(-13.44%)
Nov 15, 2023 1.395 3.368 1.367 2.400 7,780,007 +0.97(+67.36%)
Nov 14, 2023 1.601 1.611 1.380 1.434 80,703 -0.20(-12.29%)
Nov 13, 2023 1.627 1.662 1.514 1.635 20,399 +0.00(+0.00%)
Nov 10, 2023 1.800 1.800 1.550 1.635 23,021 +0.00(+0.00%)
Nov 09, 2023 1.710 1.762 1.538 1.635 66,517 +0.00(+0.00%)
Nov 08, 2023 1.591 1.635 1.548 1.635 30,458 +0.04(+2.64%)
Nov 07, 2023 1.638 1.700 1.591 1.593 33,672 -0.06(-3.45%)
Nov 06, 2023 1.650 1.764 1.605 1.650 23,713 -0.02(-0.90%)
Nov 03, 2023 1.608 1.725 1.573 1.665 66,552 +0.09(+5.41%)
Nov 02, 2023 1.470 1.650 1.350 1.579 73,661 +0.08(+5.30%)
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.