Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

59.18 -0.25 (-0.42%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	57.82	57.94	57.10	57.59	702,537	+0.80(+1.41%)
Feb 28, 2024	56.63	56.90	56.36	56.79	725,819	-0.21(-0.37%)
Feb 27, 2024	57.18	57.38	56.65	57.00	903,717	+0.28(+0.49%)
Feb 26, 2024	56.42	57.10	56.06	56.72	805,837	+0.66(+1.18%)
Feb 23, 2024	55.98	56.40	55.78	56.06	894,195	+0.46(+0.83%)
Feb 22, 2024	55.54	55.81	55.12	55.60	1,277,296	+1.36(+2.50%)
Feb 21, 2024	53.94	54.40	53.55	54.24	1,778,870	-2.86(-5.00%)
Feb 20, 2024	57.56	57.63	56.59	57.10	1,638,757	-0.68(-1.18%)
Feb 16, 2024	58.28	58.38	57.46	57.78	1,653,201	-0.75(-1.28%)
Feb 15, 2024	58.80	59.06	58.09	58.52	751,923	-0.02(-0.03%)
Feb 14, 2024	58.24	58.56	57.98	58.54	564,061	+0.96(+1.66%)
Feb 13, 2024	57.43	58.00	56.76	57.59	810,392	-0.93(-1.59%)
Feb 12, 2024	59.10	59.10	58.41	58.51	673,326	-0.56(-0.95%)
Feb 09, 2024	58.61	59.23	58.32	59.07	819,233	+1.33(+2.30%)
Feb 08, 2024	57.16	57.81	56.81	57.75	810,054	+0.55(+0.96%)
Feb 07, 2024	57.16	57.40	56.63	57.20	824,622	+0.99(+1.76%)
Feb 06, 2024	56.31	56.47	55.52	56.21	622,513	+0.40(+0.72%)
Feb 05, 2024	56.14	56.20	55.14	55.81	860,691	-0.61(-1.08%)
Feb 02, 2024	56.32	56.56	55.75	56.42	1,205,139	-0.04(-0.07%)

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.