Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

58.53 +1.21 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.66 52.66 52.18 52.31 366,145 -0.45(-0.85%)
Dec 30, 2021 52.87 53.02 52.54 52.76 371,080 +0.04(+0.08%)
Dec 29, 2021 52.57 52.72 52.21 52.72 552,126 +0.00(+0.00%)
Dec 28, 2021 52.93 52.94 52.28 52.72 502,347 -0.02(-0.04%)
Dec 27, 2021 52.29 52.77 52.25 52.74 710,229 +0.70(+1.35%)
Dec 23, 2021 51.78 52.16 51.56 52.04 944,750 +0.40(+0.77%)
Dec 22, 2021 51.42 51.70 51.14 51.64 2,519,328 +0.11(+0.21%)
Dec 21, 2021 50.67 51.53 50.17 51.53 861,584 +1.32(+2.63%)
Dec 20, 2021 50.10 50.47 49.80 50.21 758,779 -0.39(-0.78%)
Dec 17, 2021 49.69 50.96 49.40 50.61 1,121,972 +0.40(+0.81%)
Dec 16, 2021 51.47 51.53 49.82 50.20 1,047,695 -0.62(-1.22%)
Dec 15, 2021 49.41 50.93 49.31 50.82 903,402 +1.46(+2.96%)
Dec 14, 2021 49.72 49.72 48.64 49.36 926,623 -1.16(-2.30%)
Dec 13, 2021 50.22 50.65 49.99 50.53 490,755 +0.26(+0.51%)
Dec 10, 2021 50.26 50.69 49.90 50.27 835,144 +0.31(+0.61%)
Dec 09, 2021 50.81 51.25 49.89 49.96 921,866 -0.97(-1.90%)
Dec 08, 2021 50.67 51.10 50.01 50.93 1,040,432 +0.28(+0.54%)
Dec 07, 2021 50.04 50.81 50.00 50.65 1,667,134 +1.70(+3.46%)
Dec 06, 2021 49.00 49.28 48.05 48.96 775,909 -0.28(-0.56%)
Dec 03, 2021 50.86 50.97 48.59 49.24 730,451 -1.30(-2.57%)
Dec 02, 2021 49.72 50.80 49.58 50.54 1,495,442 +1.25(+2.54%)
Dec 01, 2021 51.79 51.95 49.27 49.28 1,766,182 -1.81(-3.55%)
Nov 30, 2021 52.24 52.43 50.82 51.10 796,047 -1.16(-2.23%)
Nov 29, 2021 52.04 52.50 51.68 52.26 953,183 +0.68(+1.32%)
Nov 26, 2021 51.89 52.40 51.41 51.58 612,976 -0.79(-1.51%)
Nov 24, 2021 51.57 52.39 51.20 52.37 638,094 +0.68(+1.32%)
Nov 23, 2021 52.24 52.42 51.06 51.69 1,274,343 -0.67(-1.28%)
Nov 22, 2021 53.93 53.93 52.31 52.36 1,078,000 -1.54(-2.85%)
Nov 19, 2021 54.63 54.81 53.82 53.90 950,490 -0.47(-0.87%)
Nov 18, 2021 54.57 54.40 53.89 54.37 683,136 -0.34(-0.63%)
Nov 17, 2021 54.98 55.07 54.43 54.72 648,485 -0.38(-0.70%)
Nov 16, 2021 54.54 55.10 54.42 55.10 732,571 +0.65(+1.19%)
Nov 15, 2021 55.19 55.19 54.22 54.45 810,130 -0.86(-1.55%)
Nov 12, 2021 54.93 55.34 54.80 55.31 887,891 +0.78(+1.43%)
Nov 11, 2021 54.70 54.99 54.47 54.53 786,719 +0.24(+0.44%)
Nov 10, 2021 55.35 54.29 1,290,393 -0.93(-1.68%)
Nov 09, 2021 55.13 55.46 54.79 55.22 1,590,871 +0.25(+0.45%)
Nov 08, 2021 54.30 55.16 54.21 54.97 1,538,246 +0.88(+1.62%)
Nov 05, 2021 54.67 54.74 53.76 54.09 736,463 -0.16(-0.29%)
Nov 04, 2021 54.05 54.38 53.77 54.25 693,254 +0.69(+1.29%)
Nov 03, 2021 53.38 53.63 53.04 53.56 568,613 +0.19(+0.35%)
Nov 02, 2021 53.17 53.42 53.08 53.38 903,685 +0.22(+0.41%)
Nov 01, 2021 53.42 53.24 52.76 53.16 622,358 -0.08(-0.15%)
Oct 29, 2021 52.45 53.25 53.24 729,637 +0.78(+1.48%)
Oct 28, 2021 52.13 52.71 51.96 52.46 702,618 +0.40(+0.78%)
Oct 27, 2021 52.71 52.93 51.99 52.05 981,139 -0.46(-0.88%)
Oct 26, 2021 53.20 52.52 1,063,136 -0.50(-0.95%)
Oct 25, 2021 52.82 53.49 52.56 53.02 672,751 +0.34(+0.64%)
Oct 22, 2021 52.80 53.11 52.48 52.69 653,346 -0.09(-0.17%)
Oct 21, 2021 52.40 52.81 52.25 52.77 665,963 +0.36(+0.70%)
Oct 20, 2021 52.27 52.65 52.06 52.41 729,729 +0.15(+0.28%)
Oct 19, 2021 52.36 52.42 51.93 52.26 852,391 +0.04(+0.08%)
Oct 18, 2021 51.43 52.24 51.39 52.22 1,006,295 +0.62(+1.20%)
Oct 15, 2021 51.73 51.82 51.45 51.60 991,706 +0.03(+0.06%)
Oct 14, 2021 50.81 51.61 50.82 51.57 1,173,769 +0.95(+1.87%)
Oct 13, 2021 49.78 50.63 49.78 50.62 1,029,840 +1.03(+2.09%)
Oct 12, 2021 49.12 49.78 49.06 49.59 874,202 +0.63(+1.29%)
Oct 11, 2021 48.92 49.43 48.65 48.96 500,028 -0.13(-0.26%)
Oct 08, 2021 49.61 49.61 48.94 49.09 441,900 -0.37(-0.76%)
Oct 07, 2021 49.20 49.82 49.04 49.46 781,500 +0.77(+1.58%)
Oct 06, 2021 47.87 48.76 47.81 48.69 611,782 +0.41(+0.86%)
Oct 05, 2021 47.79 48.50 47.79 48.28 491,429 +0.67(+1.41%)
Oct 04, 2021 48.55 48.55 47.18 47.61 933,849 -1.09(-2.25%)
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.