Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

53.97 UNCHANGED

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	41.69	41.91	41.26	41.85	511,009	+0.25(+0.60%)
Jul 28, 2022	41.08	41.71	40.58	41.60	510,757	+0.66(+1.60%)
Jul 27, 2022	40.64	41.19	40.29	40.95	923,658	+0.66(+1.63%)
Jul 26, 2022	41.84	41.85	40.17	40.29	606,401	-1.59(-3.79%)
Jul 25, 2022	42.51	42.51	41.70	41.88	727,838	-0.69(-1.63%)
Jul 22, 2022	43.30	43.79	42.39	42.57	319,466	-0.75(-1.74%)
Jul 21, 2022	42.59	43.34	42.22	43.33	444,849	+0.82(+1.94%)
Jul 20, 2022	41.69	42.94	41.69	42.51	887,564	+0.81(+1.95%)
Jul 19, 2022	41.25	41.76	40.78	41.69	785,408	+0.89(+2.19%)
Jul 18, 2022	41.16	41.60	40.59	40.80	726,206	+0.13(+0.32%)
Jul 15, 2022	40.23	40.69	39.86	40.67	529,418	+0.89(+2.25%)
Jul 14, 2022	39.89	40.06	39.14	39.78	846,128	-0.61(-1.50%)
Jul 13, 2022	39.63	40.77	39.44	40.38	560,346	-0.11(-0.27%)
Jul 12, 2022	42.24	42.79	40.21	40.49	1,674,635	-1.59(-3.77%)
Jul 11, 2022	42.52	42.68	41.69	42.08	494,774	-0.73(-1.72%)
Jul 08, 2022	42.40	43.24	42.07	42.81	968,086	+0.01(+0.02%)
Jul 07, 2022	41.87	42.92	41.87	42.80	736,131	+0.96(+2.30%)
Jul 06, 2022	41.93	42.21	41.56	41.84	1,279,668	+0.11(+0.26%)
Jul 05, 2022	40.18	41.74	39.99	41.73	929,161	+0.87(+2.14%)

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.