Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.13 21.13 20.80 20.97 84,081 +0.02(+0.09%)
May 30, 2017 21.07 21.13 20.91 20.95 126,080 -0.03(-0.14%)
May 26, 2017 21.09 21.09 20.95 20.98 105,395 -0.11(-0.50%)
May 25, 2017 21.18 21.18 21.08 21.09 108,468 +0.04(+0.18%)
May 24, 2017 21.09 21.09 20.94 21.05 109,827 +0.04(+0.18%)
May 23, 2017 20.99 21.07 20.83 21.01 151,909 +0.05(+0.23%)
May 22, 2017 20.80 20.96 20.72 20.96 114,932 +0.26(+1.26%)
May 19, 2017 20.76 20.82 20.68 20.70 142,130 +0.03(+0.14%)
May 18, 2017 20.80 20.80 20.47 20.67 206,958 -0.14(-0.69%)
May 17, 2017 21.24 21.24 20.80 20.82 249,414 -0.56(-2.61%)
May 16, 2017 21.53 21.53 21.26 21.38 194,778 +0.03(+0.14%)
May 15, 2017 21.32 21.44 21.10 21.35 420,945 +0.54(+2.62%)
May 12, 2017 20.84 20.85 20.70 20.80 47,806 -0.07(-0.35%)
May 11, 2017 21.09 21.09 20.76 20.88 128,071 -0.17(-0.82%)
May 10, 2017 21.09 21.10 20.94 21.05 52,150 +0.05(+0.23%)
May 09, 2017 21.04 21.05 20.93 21.00 28,498 +0.00(+0.00%)
May 08, 2017 21.08 21.09 20.93 21.00 45,400 -0.08(-0.37%)
May 05, 2017 20.86 21.08 20.86 21.08 55,292 +0.28(+1.34%)
May 04, 2017 20.68 20.82 20.63 20.80 60,214 +0.21(+1.03%)
May 03, 2017 20.56 20.70 20.52 20.59 35,421 -0.11(-0.51%)
May 02, 2017 20.66 20.70 20.54 20.69 40,811 +0.03(+0.14%)
May 01, 2017 20.66 20.70 20.53 20.66 63,129 +0.10(+0.47%)
Apr 28, 2017 20.55 20.61 20.38 20.57 35,729 -0.11(-0.55%)
Apr 27, 2017 20.65 20.74 20.62 20.68 80,015 -0.07(-0.33%)
Apr 26, 2017 20.72 20.80 20.65 20.75 92,081 +0.02(+0.09%)
Apr 25, 2017 20.68 20.79 20.62 20.73 88,356 +0.15(+0.75%)
Apr 24, 2017 20.54 20.61 20.47 20.58 70,248 +0.20(+0.99%)
Apr 21, 2017 20.36 20.37 20.25 20.37 37,582 +0.10(+0.50%)
Apr 20, 2017 20.35 20.35 20.21 20.27 124,951 -0.03(-0.13%)
Apr 19, 2017 20.35 20.41 20.28 20.30 85,929 +0.07(+0.34%)
Apr 18, 2017 20.23 20.27 20.11 20.23 59,514 -0.11(-0.52%)
Apr 17, 2017 20.28 20.34 20.24 20.34 79,485 +0.16(+0.79%)
Apr 13, 2017 20.27 20.39 20.16 20.18 68,495 -0.22(-1.06%)
Apr 12, 2017 20.51 20.53 20.36 20.39 41,079 -0.13(-0.61%)
Apr 11, 2017 20.55 20.55 20.37 20.52 61,435 +0.00(+0.00%)
Apr 10, 2017 20.63 20.67 20.42 20.52 47,804 +0.01(+0.05%)
Apr 07, 2017 20.58 20.58 20.41 20.51 42,969 -0.03(-0.14%)
Apr 06, 2017 20.38 20.54 20.38 20.54 46,749 +0.10(+0.47%)
Apr 05, 2017 20.59 20.70 20.41 20.44 89,015 -0.01(-0.05%)
Apr 04, 2017 20.54 20.56 20.37 20.45 126,416 -0.24(-1.16%)
Apr 03, 2017 20.96 20.98 20.61 20.69 53,813 -0.21(-1.01%)
Mar 31, 2017 20.98 20.98 20.89 20.90 72,427 +0.04(+0.18%)
Mar 30, 2017 21.02 21.08 20.85 20.87 45,770 -0.09(-0.41%)
Mar 29, 2017 20.76 20.97 20.76 20.95 68,434 +0.22(+1.07%)
Mar 28, 2017 20.70 20.82 20.67 20.73 70,203 -0.09(-0.42%)
Mar 27, 2017 20.62 20.85 20.56 20.82 56,078 +0.17(+0.84%)
Mar 24, 2017 20.66 20.84 20.59 20.64 62,025 +0.00(+0.00%)
Mar 23, 2017 20.55 20.74 20.54 20.64 111,351 +0.18(+0.89%)
Mar 22, 2017 20.32 20.46 20.27 20.46 71,642 +0.07(+0.33%)
Mar 21, 2017 20.94 20.94 20.38 20.39 104,372 -0.37(-1.76%)
Mar 20, 2017 20.87 20.88 20.73 20.76 96,946 +0.02(+0.09%)
Mar 17, 2017 20.83 20.83 20.70 20.74 113,896 +0.00(+0.00%)
Mar 16, 2017 20.63 20.75 20.63 20.74 200,034 +0.16(+0.80%)
Mar 15, 2017 20.45 20.61 20.34 20.58 57,445 +0.25(+1.23%)
Mar 14, 2017 20.36 20.40 20.24 20.33 40,551 -0.16(-0.80%)
Mar 13, 2017 20.42 20.54 20.39 20.49 82,218 +0.12(+0.61%)
Mar 10, 2017 20.31 20.37 20.21 20.37 47,112 +0.19(+0.96%)
Mar 09, 2017 20.22 20.23 20.08 20.17 47,327 -0.02(-0.10%)
Mar 08, 2017 20.17 20.29 20.07 20.19 45,162 +0.08(+0.38%)
Mar 07, 2017 20.18 20.22 20.10 20.11 93,198 -0.05(-0.24%)
Mar 06, 2017 20.30 20.30 20.14 20.16 112,885 -0.13(-0.66%)
Mar 03, 2017 20.33 20.33 20.21 20.30 98,618 +0.08(+0.38%)
Mar 02, 2017 20.36 20.40 20.22 20.22 63,144 -0.15(-0.72%)
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.