Skip to main content

Ciso Global Inc (NQ: CISO )

1.220 +0.070 (+6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.400 5.890 5.240 5.840 111,918 +0.37(+6.76%)
May 27, 2022 5.370 5.500 5.225 5.470 62,949 +0.21(+3.99%)
May 26, 2022 5.100 5.460 4.960 5.260 65,720 +0.16(+3.14%)
May 25, 2022 5.040 5.270 4.900 5.100 44,274 +0.09(+1.80%)
May 24, 2022 5.250 5.430 4.676 5.010 69,714 -0.40(-7.39%)
May 23, 2022 5.450 5.700 5.240 5.410 108,717 +0.01(+0.19%)
May 20, 2022 5.370 5.490 5.130 5.400 144,075 +0.20(+3.85%)
May 19, 2022 5.250 5.490 4.950 5.200 121,688 -0.19(-3.53%)
May 18, 2022 5.260 5.550 5.091 5.390 193,656 +0.09(+1.70%)
May 17, 2022 5.000 5.310 4.770 5.300 221,416 +0.39(+7.94%)
May 16, 2022 4.440 5.000 4.440 4.910 76,283 +0.44(+9.84%)
May 13, 2022 5.040 5.700 4.333 4.470 507,803 -0.48(-9.70%)
May 12, 2022 4.280 4.950 4.210 4.950 178,486 +0.51(+11.49%)
May 11, 2022 4.480 4.620 4.220 4.440 112,890 -0.06(-1.33%)
May 10, 2022 4.220 4.590 3.940 4.500 103,257 +0.34(+8.17%)
May 09, 2022 4.180 4.280 3.800 4.160 104,685 -0.14(-3.26%)
May 06, 2022 4.630 4.820 4.240 4.300 85,718 -0.53(-10.97%)
May 05, 2022 5.080 5.080 4.490 4.830 135,181 -0.21(-4.17%)
May 04, 2022 4.700 5.166 4.350 5.040 211,443 +0.34(+7.23%)
May 03, 2022 4.950 5.258 4.560 4.700 311,750 -0.42(-8.20%)
May 02, 2022 4.250 5.190 4.160 5.120 460,635 +0.90(+21.33%)
Apr 29, 2022 3.880 4.250 3.792 4.220 214,976 +0.36(+9.33%)
Apr 28, 2022 3.320 3.925 3.200 3.860 175,164 +0.44(+12.87%)
Apr 27, 2022 3.080 3.510 3.060 3.420 236,496 +0.34(+11.04%)
Apr 26, 2022 3.060 3.310 3.010 3.080 286,541 -0.03(-0.96%)
Apr 25, 2022 3.060 3.330 3.010 3.110 364,057 -0.02(-0.64%)
Apr 22, 2022 3.470 3.540 3.080 3.130 438,564 -0.40(-11.33%)
Apr 21, 2022 3.730 3.830 3.110 3.530 550,447 -0.28(-7.35%)
Apr 20, 2022 3.890 4.090 3.760 3.810 395,070 -0.09(-2.31%)
Apr 19, 2022 4.420 4.500 3.780 3.900 1,044,069 -0.61(-13.53%)
Apr 18, 2022 4.640 4.780 4.430 4.510 496,898 +0.00(+0.00%)
Apr 14, 2022 5.200 5.600 4.500 4.510 225,834 -0.78(-14.74%)
Apr 13, 2022 4.990 5.640 4.970 5.290 301,335 +0.26(+5.17%)
Apr 12, 2022 5.320 5.630 5.010 5.030 161,529 -0.29(-5.54%)
Apr 11, 2022 6.350 6.520 5.300 5.325 378,788 -1.21(-18.58%)
Apr 08, 2022 6.650 7.000 6.370 6.540 767,290 -0.18(-2.68%)
Apr 07, 2022 6.400 6.830 6.230 6.720 484,037 +0.12(+1.82%)
Apr 06, 2022 6.130 6.600 6.010 6.600 435,750 +0.41(+6.62%)
Apr 05, 2022 6.210 6.400 5.999 6.190 149,175 -0.02(-0.32%)
Apr 04, 2022 5.760 6.550 5.716 6.210 363,084 +0.32(+5.43%)
Apr 01, 2022 5.250 6.030 5.250 5.890 1,127,578 +0.57(+10.71%)
Mar 31, 2022 5.580 6.080 5.320 5.320 388,054 -0.26(-4.66%)
Mar 30, 2022 5.850 6.200 5.515 5.580 667,838 -0.33(-5.58%)
Mar 29, 2022 6.540 6.740 5.800 5.910 645,382 -0.67(-10.18%)
Mar 28, 2022 6.820 7.330 6.260 6.580 1,116,272 -0.24(-3.52%)
Mar 25, 2022 7.800 8.010 6.660 6.820 482,957 -1.49(-17.93%)
Mar 24, 2022 8.750 8.800 7.070 8.310 1,128,781 -0.54(-6.10%)
Mar 23, 2022 7.900 10.78 7.570 8.850 7,484,934 +0.75(+9.26%)
Mar 22, 2022 7.320 8.450 6.470 8.100 1,890,845 +0.54(+7.14%)
Mar 21, 2022 6.000 7.570 5.750 7.560 1,867,837 +1.57(+26.21%)
Mar 18, 2022 5.470 6.600 5.040 5.990 3,209,096 +0.44(+7.93%)
Mar 17, 2022 5.130 5.764 4.820 5.550 637,343 +0.37(+7.14%)
Mar 16, 2022 5.050 6.100 4.730 5.180 660,878 -0.01(-0.19%)
Mar 15, 2022 4.300 5.300 4.300 5.190 361,665 +0.81(+18.49%)
Mar 14, 2022 5.780 5.780 4.300 4.380 920,215 -1.32(-23.16%)
Mar 11, 2022 5.270 5.910 5.182 5.700 446,901 +0.41(+7.75%)
Mar 10, 2022 4.810 5.750 4.680 5.290 703,519 +0.37(+7.52%)
Mar 09, 2022 4.700 5.070 4.600 4.920 929,769 -0.25(-4.84%)
Mar 08, 2022 4.240 5.669 4.050 5.170 2,787,697 +0.67(+14.89%)
Mar 07, 2022 4.220 4.920 4.140 4.500 1,476,223 -0.03(-0.66%)
Mar 04, 2022 5.730 5.770 4.240 4.530 2,290,456 -1.57(-25.74%)
Mar 03, 2022 5.490 6.680 5.230 6.100 13,159,759 +1.19(+24.24%)
Mar 02, 2022 4.000 5.149 3.870 4.910 1,510,221 +0.94(+23.68%)
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.