Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciso Global Inc (NQ: CISO )

0.6400 +0.0950 (+17.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.170 1.280 1.170 1.220 166,965 +0.07(+6.09%)
Mar 27, 2024 1.190 1.220 1.140 1.150 43,572 -0.03(-2.53%)
Mar 26, 2024 1.190 1.200 1.150 1.180 33,664 -0.02(-1.68%)
Mar 25, 2024 1.180 1.240 1.157 1.200 65,098 +0.02(+1.69%)
Mar 22, 2024 1.200 1.200 1.160 1.180 61,101 -0.01(-0.84%)
Mar 21, 2024 1.220 1.280 1.160 1.190 129,537 -0.02(-1.65%)
Mar 20, 2024 1.260 1.307 1.190 1.210 74,693 -0.06(-4.72%)
Mar 19, 2024 1.280 1.350 1.270 1.270 92,849 -0.03(-2.31%)
Mar 18, 2024 1.330 1.380 1.270 1.300 133,765 -0.06(-4.41%)
Mar 15, 2024 1.180 1.390 1.160 1.360 192,490 +0.15(+12.40%)
Mar 14, 2024 1.330 1.350 1.150 1.210 171,050 -0.13(-9.70%)
Mar 13, 2024 1.160 1.480 1.120 1.340 659,666 +0.22(+19.64%)
Mar 12, 2024 1.250 1.250 1.030 1.120 228,087 -0.12(-9.68%)
Mar 11, 2024 1.310 1.360 1.200 1.240 258,520 -0.01(-0.80%)
Mar 08, 2024 1.360 1.420 1.130 1.250 502,550 -0.12(-8.93%)
Mar 07, 2024 1.500 1.500 1.350 1.373 218,100 +0.00(+0.11%)
Mar 06, 2024 1.500 1.558 1.350 1.371 232,223 -0.32(-19.12%)
Mar 05, 2024 1.764 1.764 1.623 1.695 52,994 -0.03(-1.65%)
Mar 04, 2024 1.740 1.815 1.674 1.724 90,724 +0.00(+0.17%)
Mar 01, 2024 1.674 1.755 1.669 1.720 47,525 +0.01(+0.79%)
Feb 29, 2024 1.738 1.847 1.674 1.707 59,817 -0.11(-5.95%)
Feb 28, 2024 1.755 1.855 1.650 1.815 72,407 +0.06(+3.42%)
Feb 27, 2024 1.725 1.796 1.650 1.755 81,862 +0.03(+1.74%)
Feb 26, 2024 1.650 1.800 1.650 1.725 112,484 +0.04(+2.50%)
Feb 23, 2024 1.518 1.683 1.503 1.683 156,006 -0.01(-0.62%)
Feb 22, 2024 1.800 1.903 1.635 1.694 266,896 -0.27(-13.62%)
Feb 21, 2024 2.209 2.325 1.815 1.960 347,542 -0.24(-11.09%)
Feb 20, 2024 1.935 3.597 1.680 2.205 7,639,697 +0.71(+47.00%)
Feb 16, 2024 1.500 1.522 1.466 1.500 32,255 +0.00(+0.10%)
Feb 15, 2024 1.496 1.528 1.440 1.498 28,158 -0.02(-1.09%)
Feb 14, 2024 1.528 1.528 1.425 1.515 29,147 +0.05(+3.59%)
Feb 13, 2024 1.485 1.514 1.455 1.462 27,548 -0.02(-1.61%)
Feb 12, 2024 1.458 1.530 1.365 1.486 43,408 +0.06(+4.32%)
Feb 09, 2024 1.353 1.437 1.320 1.425 29,123 +0.06(+4.28%)
Feb 08, 2024 1.409 1.409 1.350 1.367 14,385 -0.04(-2.98%)
Feb 07, 2024 1.417 1.423 1.320 1.409 40,703 -0.00(-0.11%)
Feb 06, 2024 1.409 1.450 1.335 1.410 67,254 +0.00(+0.11%)
Feb 05, 2024 1.458 1.539 1.395 1.409 27,846 -0.05(-3.69%)
Feb 02, 2024 1.460 1.462 1.425 1.462 19,327 +0.04(+2.63%)
Feb 01, 2024 1.438 1.480 1.395 1.425 19,996 -0.02(-1.35%)
Jan 31, 2024 1.500 1.500 1.443 1.444 39,488 -0.04(-2.63%)
Jan 30, 2024 1.500 1.545 1.427 1.484 45,222 -0.04(-2.66%)
Jan 29, 2024 1.599 1.599 1.466 1.524 36,944 +0.03(+1.70%)
Jan 26, 2024 1.466 1.536 1.456 1.498 24,163 +0.02(+1.52%)
Jan 25, 2024 1.425 1.550 1.425 1.476 25,659 -0.02(-1.60%)
Jan 24, 2024 1.552 1.558 1.448 1.500 31,004 -0.00(-0.30%)
Jan 23, 2024 1.605 1.605 1.448 1.504 60,028 +0.02(+1.31%)
Jan 22, 2024 1.635 1.635 1.425 1.485 93,338 -0.01(-1.00%)
Jan 19, 2024 1.607 1.635 1.442 1.500 88,994 +0.02(+1.21%)
Jan 18, 2024 1.607 1.665 1.391 1.482 112,877 -0.01(-0.90%)
Jan 17, 2024 1.688 1.688 1.462 1.496 72,499 -0.08(-4.96%)
Jan 16, 2024 1.608 1.725 1.485 1.573 75,661 -0.08(-4.64%)
Jan 12, 2024 2.022 2.190 1.530 1.650 143,300 -0.38(-18.52%)
Jan 11, 2024 2.100 2.193 1.959 2.025 121,270 -0.03(-1.68%)
Jan 10, 2024 2.014 2.100 1.899 2.059 130,534 +0.09(+4.81%)
Jan 09, 2024 1.950 2.133 1.809 1.965 116,940 -0.01(-0.61%)
Jan 08, 2024 1.950 2.317 1.774 1.977 271,365 +0.08(+4.27%)
Jan 05, 2024 1.500 2.325 1.216 1.896 897,762 +0.33(+20.96%)
Jan 04, 2024 1.623 1.710 1.560 1.567 96,754 -0.02(-1.42%)
Jan 03, 2024 1.560 1.601 1.560 1.590 47,032 +0.03(+1.63%)
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.