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

Ciso Global Inc (NQ: CISO )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 1.460 1.490 1.420 1.430 315,374 +0.04(+2.88%)
Jan 30, 2023 1.590 1.600 1.360 1.390 336,792 -0.20(-12.58%)
Jan 27, 2023 1.650 1.650 1.300 1.590 351,579 -0.01(-0.63%)
Jan 26, 2023 1.770 1.800 1.590 1.600 327,416 -0.19(-10.61%)
Jan 25, 2023 1.820 1.900 1.750 1.790 139,549 -0.05(-2.72%)
Jan 24, 2023 1.940 1.940 1.820 1.840 235,627 -0.10(-5.15%)
Jan 23, 2023 1.980 1.990 1.920 1.940 109,470 -0.03(-1.52%)
Jan 20, 2023 2.090 2.090 1.920 1.970 102,932 -0.03(-1.50%)
Jan 19, 2023 1.930 2.030 1.920 2.000 46,303 +0.00(+0.00%)
Jan 18, 2023 2.050 2.050 1.910 2.000 63,023 -0.02(-0.99%)
Jan 17, 2023 2.010 2.100 1.880 2.020 105,935 +0.00(+0.00%)
Jan 13, 2023 2.090 2.170 1.980 2.020 212,700 +0.00(+0.00%)
Jan 12, 2023 1.980 2.100 1.940 2.020 101,157 +0.10(+5.21%)
Jan 11, 2023 1.940 2.080 1.910 1.920 89,764 -0.04(-2.04%)
Jan 10, 2023 2.200 2.200 1.880 1.960 162,581 -0.11(-5.31%)
Jan 09, 2023 2.200 2.200 2.050 2.070 66,724 -0.07(-3.27%)
Jan 06, 2023 2.160 2.200 2.060 2.140 74,666 -0.04(-1.83%)
Jan 05, 2023 2.290 2.500 2.150 2.180 64,402 -0.12(-5.22%)
Jan 04, 2023 2.470 2.520 2.200 2.300 59,254 -0.04(-1.71%)
Jan 03, 2023 2.490 2.550 2.310 2.340 37,770 -0.21(-8.24%)
Dec 30, 2022 2.680 2.700 2.540 2.550 48,633 -0.09(-3.41%)
Dec 29, 2022 2.620 2.700 2.600 2.640 56,776 -0.02(-0.75%)
Dec 28, 2022 2.760 2.800 2.630 2.660 24,898 -0.07(-2.56%)
Dec 27, 2022 2.760 2.910 2.710 2.730 34,301 +0.00(+0.00%)
Dec 23, 2022 2.840 2.930 2.690 2.730 35,042 -0.01(-0.36%)
Dec 22, 2022 2.862 2.865 2.740 2.740 51,382 -0.12(-4.20%)
Dec 21, 2022 2.790 2.930 2.691 2.860 47,261 +0.11(+4.00%)
Dec 20, 2022 2.760 2.790 2.600 2.750 37,181 -0.02(-0.72%)
Dec 19, 2022 2.920 2.920 2.750 2.770 40,090 -0.13(-4.48%)
Dec 16, 2022 2.910 2.990 2.810 2.900 190,656 -0.01(-0.34%)
Dec 15, 2022 2.720 2.910 2.720 2.910 72,060 +0.10(+3.56%)
Dec 14, 2022 2.910 2.990 2.790 2.810 80,072 -0.14(-4.75%)
Dec 13, 2022 2.960 3.150 2.875 2.950 66,394 +0.17(+6.12%)
Dec 12, 2022 2.930 3.010 2.760 2.780 46,422 -0.11(-3.81%)
Dec 09, 2022 2.830 3.000 2.830 2.890 77,111 +0.08(+2.85%)
Dec 08, 2022 2.850 2.920 2.720 2.810 56,335 -0.01(-0.35%)
Dec 07, 2022 2.740 2.930 2.720 2.820 38,900 +0.10(+3.68%)
Dec 06, 2022 2.840 2.905 2.680 2.720 51,240 -0.13(-4.56%)
Dec 05, 2022 3.160 3.160 2.800 2.850 50,830 -0.24(-7.77%)
Dec 02, 2022 3.030 3.200 3.030 3.090 57,883 +0.01(+0.32%)
Dec 01, 2022 3.060 3.125 2.950 3.080 32,080 +0.01(+0.33%)
Nov 30, 2022 2.950 3.220 2.870 3.070 124,555 +0.11(+3.72%)
Nov 29, 2022 3.040 3.260 2.940 2.960 62,220 -0.07(-2.31%)
Nov 28, 2022 2.950 3.070 2.950 3.030 65,888 +0.09(+3.06%)
Nov 25, 2022 3.030 3.030 2.890 2.940 23,900 -0.09(-2.97%)
Nov 23, 2022 2.950 3.100 2.900 3.030 59,789 +0.03(+1.00%)
Nov 22, 2022 3.060 3.070 2.850 3.000 53,992 -0.05(-1.64%)
Nov 21, 2022 3.050 3.090 2.930 3.050 75,274 +0.09(+3.04%)
Nov 18, 2022 3.270 3.270 2.670 2.960 83,730 -0.23(-7.21%)
Nov 17, 2022 3.020 3.190 3.000 3.190 77,902 +0.15(+4.93%)
Nov 16, 2022 3.170 3.240 3.030 3.040 55,589 -0.13(-4.10%)
Nov 15, 2022 3.090 3.270 2.900 3.170 81,315 +0.13(+4.28%)
Nov 14, 2022 2.920 3.060 2.870 3.040 35,793 +0.08(+2.70%)
Nov 11, 2022 3.110 3.140 2.880 2.960 51,855 -0.14(-4.52%)
Nov 10, 2022 3.240 3.289 3.000 3.100 172,034 +0.02(+0.65%)
Nov 09, 2022 3.180 3.250 3.043 3.080 65,197 -0.14(-4.35%)
Nov 08, 2022 3.310 3.320 3.100 3.220 62,739 -0.06(-1.83%)
Nov 07, 2022 3.280 3.300 3.100 3.280 57,674 -0.01(-0.30%)
Nov 04, 2022 3.310 3.320 3.110 3.290 69,716 +0.05(+1.54%)
Nov 03, 2022 3.130 3.390 3.030 3.240 54,453 +0.00(+0.00%)
Nov 02, 2022 3.320 3.420 3.200 3.240 139,448 -0.25(-7.16%)
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.