Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.86 +0.68 (+1.26%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	56.05	56.67	56.05	56.39	415,670	+0.33(+0.59%)
Mar 27, 2024	56.71	56.74	55.70	56.06	546,706	-0.12(-0.21%)
Mar 26, 2024	56.45	56.50	56.08	56.18	681,268	+0.06(+0.11%)
Mar 25, 2024	56.36	56.48	56.04	56.12	560,781	-0.26(-0.46%)
Mar 22, 2024	56.89	56.89	56.18	56.38	548,492	-0.43(-0.76%)
Mar 21, 2024	57.01	57.27	56.75	56.81	865,325	+0.20(+0.36%)
Mar 20, 2024	55.83	56.67	55.78	56.61	730,090	+0.82(+1.47%)
Mar 19, 2024	55.55	55.85	55.18	55.79	1,112,563	-0.18(-0.32%)
Mar 18, 2024	56.21	56.23	55.73	55.97	800,515	-0.13(-0.23%)
Mar 15, 2024	56.94	56.94	56.01	56.10	915,875	-0.88(-1.54%)
Mar 14, 2024	57.75	57.81	56.63	56.98	893,241	-0.78(-1.35%)
Mar 13, 2024	57.76	58.06	57.43	57.76	958,308	-0.05(-0.09%)
Mar 12, 2024	57.71	57.97	57.27	57.81	2,166,565	+0.42(+0.73%)
Mar 11, 2024	56.98	57.58	56.78	57.39	744,017	+0.15(+0.26%)
Mar 08, 2024	57.98	58.22	57.07	57.24	458,249	-0.58(-1.00%)
Mar 07, 2024	57.58	57.87	57.06	57.82	1,176,893	+0.77(+1.35%)
Mar 06, 2024	58.17	58.38	56.82	57.05	1,086,936	+0.65(+1.15%)
Mar 05, 2024	57.33	57.46	56.04	56.40	991,569	-1.38(-2.39%)
Mar 04, 2024	57.93	57.97	57.53	57.78	881,359	-0.01(-0.02%)

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.