Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciso Global Inc (NQ: CISO )

1.120 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 0.1870 0.1900 0.1753 0.1780 793,104 -0.00(-1.11%)
Jun 29, 2023 0.1815 0.1900 0.1770 0.1800 723,020 +0.00(+2.62%)
Jun 28, 2023 0.1840 0.1900 0.1728 0.1754 1,576,929 -0.00(-2.01%)
Jun 27, 2023 0.1885 0.1885 0.1710 0.1790 1,033,873 +0.00(+0.62%)
Jun 26, 2023 0.1890 0.1950 0.1779 0.1779 855,156 -0.01(-5.87%)
Jun 23, 2023 0.1870 0.1999 0.1830 0.1890 5,682,964 -0.00(-0.42%)
Jun 22, 2023 0.1800 0.1929 0.1750 0.1898 1,510,422 +0.01(+5.44%)
Jun 21, 2023 0.1900 0.1968 0.1780 0.1800 986,015 -0.01(-3.33%)
Jun 20, 2023 0.2016 0.2048 0.1845 0.1862 2,033,436 -0.02(-7.50%)
Jun 16, 2023 0.1884 0.2261 0.1800 0.2013 10,437,307 +0.01(+7.30%)
Jun 15, 2023 0.1838 0.1876 3,136,871 -0.06(-25.44%)
May 08, 2023 0.2400 0.2549 0.2361 0.2516 671,862 +0.02(+6.57%)
May 05, 2023 0.2604 0.2700 0.2301 0.2361 1,440,508 -0.02(-8.42%)
May 04, 2023 0.2613 0.2800 0.2480 0.2578 1,108,470 +0.00(+0.59%)
May 03, 2023 0.2399 0.2893 0.2355 0.2563 3,073,941 +0.01(+5.91%)
May 02, 2023 0.2400 0.2560 0.2150 0.2420 2,657,081 +0.01(+2.20%)
May 01, 2023 0.2190 0.2800 0.2100 0.2368 3,311,352 +0.02(+11.65%)
Apr 28, 2023 0.2020 0.2220 0.2001 0.2121 1,351,376 +0.01(+2.71%)
Apr 27, 2023 0.2000 0.2079 0.1964 0.2065 923,514 -0.00(-1.24%)
Apr 26, 2023 0.1955 0.2190 0.1955 0.2091 1,312,530 +0.01(+4.60%)
Apr 25, 2023 0.2000 0.2081 0.1951 0.1999 1,092,822 -0.00(-2.34%)
Apr 24, 2023 0.2000 0.2100 0.1950 0.2047 1,000,744 -0.01(-3.72%)
Apr 21, 2023 0.2077 0.2179 0.2050 0.2126 853,818 +0.00(+0.00%)
Apr 20, 2023 0.2335 0.2335 0.2100 0.2126 1,636,823 -0.02(-8.32%)
Apr 19, 2023 0.2400 0.2400 0.2257 0.2319 1,444,511 -0.01(-4.41%)
Apr 18, 2023 0.2500 0.2687 0.2400 0.2426 1,173,037 -0.02(-6.98%)
Apr 17, 2023 0.2400 0.2700 0.2352 0.2608 1,217,450 +0.02(+9.40%)
Apr 14, 2023 0.2681 0.2698 0.2351 0.2384 1,834,792 -0.03(-9.80%)
Apr 13, 2023 0.2457 0.3300 0.2325 0.2643 6,431,447 +0.03(+12.32%)
Apr 12, 2023 0.2550 0.2602 0.2320 0.2353 1,368,348 -0.02(-9.57%)
Apr 11, 2023 0.2623 0.2631 0.2535 0.2602 950,775 -0.00(-0.08%)
Apr 10, 2023 0.2600 0.2688 0.2516 0.2604 1,212,070 -0.00(-1.85%)
Apr 06, 2023 0.2800 0.2850 0.2600 0.2653 792,006 -0.01(-4.57%)
Apr 05, 2023 0.2850 0.2981 0.2660 0.2780 959,375 -0.01(-2.73%)
Apr 04, 2023 0.3100 0.3115 0.2800 0.2858 1,304,591 -0.04(-11.95%)
Apr 03, 2023 0.3190 0.3300 0.3028 0.3246 1,325,161 -0.01(-3.96%)
Mar 31, 2023 0.3303 0.3650 0.3202 0.3380 2,004,980 +0.01(+2.42%)
Mar 30, 2023 0.2975 0.3750 0.2902 0.3300 6,677,312 +0.04(+13.79%)
Mar 29, 2023 0.2775 0.3200 0.2580 0.2900 2,888,228 +0.00(+1.36%)
Mar 28, 2023 0.2998 0.2998 0.2724 0.2861 2,273,395 -0.01(-3.73%)
Mar 27, 2023 0.3205 0.3255 0.2950 0.2972 2,428,916 -0.01(-3.48%)
Mar 24, 2023 0.3300 0.3500 0.3025 0.3079 4,677,517 -0.03(-10.15%)
Mar 23, 2023 0.3202 0.3599 0.3005 0.3427 7,522,540 +0.02(+7.03%)
Mar 22, 2023 0.3370 0.3700 0.2911 0.3202 12,136,795 -0.07(-17.07%)
Mar 21, 2023 0.5500 0.5698 0.3720 0.3861 102,589,056 +0.16(+67.87%)
Mar 20, 2023 0.3300 0.3370 0.2250 0.2300 15,143,633 -0.08(-25.81%)
Mar 17, 2023 0.3168 0.4590 0.3050 0.3100 7,794,982 +0.01(+1.91%)
Mar 16, 2023 0.3212 0.3598 0.3042 0.3042 679,495 -0.02(-5.67%)
Mar 15, 2023 0.3615 0.3700 0.3225 0.3225 468,804 -0.04(-10.79%)
Mar 14, 2023 0.3880 0.3900 0.3601 0.3615 327,844 -0.01(-2.22%)
Mar 13, 2023 0.4600 0.4600 0.3600 0.3697 834,105 -0.08(-17.86%)
Mar 10, 2023 0.5510 0.5510 0.4500 0.4501 508,376 -0.10(-17.52%)
Mar 09, 2023 0.6100 0.6200 0.5400 0.5457 302,546 -0.05(-8.75%)
Mar 08, 2023 0.6167 0.6390 0.5870 0.5980 391,050 -0.03(-4.32%)
Mar 07, 2023 0.6800 0.6998 0.6200 0.6250 264,732 -0.06(-8.09%)
Mar 06, 2023 0.6900 0.6968 0.6600 0.6800 427,499 +0.03(+4.62%)
Mar 03, 2023 0.6100 0.6500 0.6066 0.6500 274,514 +0.03(+4.22%)
Mar 02, 2023 0.6300 0.6400 0.5807 0.6237 383,387 -0.02(-3.54%)
Mar 01, 2023 0.5761 0.6470 0.5701 0.6466 750,531 +0.08(+13.42%)
Feb 28, 2023 0.5600 0.5750 0.5001 0.5701 652,692 +0.01(+1.79%)
Feb 27, 2023 0.6500 0.6700 0.5600 0.5601 836,005 -0.08(-13.01%)
Feb 24, 2023 0.6980 0.7100 0.6282 0.6439 567,678 -0.06(-8.04%)
Feb 23, 2023 0.7812 0.8000 0.7000 0.7002 691,875 -0.08(-10.05%)
Feb 22, 2023 0.8600 0.8800 0.7713 0.7784 536,648 -0.08(-9.50%)
Feb 21, 2023 0.8500 0.8987 0.8001 0.8601 526,511 +0.02(+1.96%)
Feb 17, 2023 0.9700 0.9713 0.7800 0.8436 1,171,129 -0.14(-13.93%)
Feb 16, 2023 1.000 1.090 0.9251 0.9801 5,999,449 +0.08(+8.90%)
Feb 15, 2023 0.8400 1.000 0.8100 0.9000 1,801,954 +0.13(+17.51%)
Feb 14, 2023 0.9200 0.9425 0.7602 0.7659 1,407,631 -0.33(-30.37%)
Feb 13, 2023 1.150 1.150 1.030 1.100 267,552 -0.01(-0.90%)
Feb 10, 2023 1.200 1.200 1.090 1.110 194,690 -0.06(-5.53%)
Feb 09, 2023 1.330 1.340 1.170 1.175 439,348 -0.16(-11.65%)
Feb 08, 2023 1.370 1.380 1.300 1.330 191,544 -0.04(-2.92%)
Feb 07, 2023 1.380 1.430 1.340 1.370 142,985 +0.00(+0.00%)
Feb 06, 2023 1.450 1.550 1.330 1.370 430,283 -0.05(-3.52%)
Feb 03, 2023 1.400 1.450 1.350 1.420 263,371 +0.04(+2.90%)
Feb 02, 2023 1.340 1.430 1.310 1.380 259,930 +0.04(+2.99%)
Feb 01, 2023 1.460 1.460 1.315 1.340 269,751 -0.09(-6.29%)
Jan 31, 2023 1.460 1.490 1.420 1.430 315,374 +0.04(+2.88%)
Jan 30, 2023 1.590 1.600 1.360 1.390 336,792 -0.20(-12.58%)
Jan 27, 2023 1.650 1.650 1.300 1.590 351,579 -0.01(-0.63%)
Jan 26, 2023 1.770 1.800 1.590 1.600 327,416 -0.19(-10.61%)
Jan 25, 2023 1.820 1.900 1.750 1.790 139,549 -0.05(-2.72%)
Jan 24, 2023 1.940 1.940 1.820 1.840 235,627 -0.10(-5.15%)
Jan 23, 2023 1.980 1.990 1.920 1.940 109,470 -0.03(-1.52%)
Jan 20, 2023 2.090 2.090 1.920 1.970 102,932 -0.03(-1.50%)
Jan 19, 2023 1.930 2.030 1.920 2.000 46,303 +0.00(+0.00%)
Jan 18, 2023 2.050 2.050 1.910 2.000 63,023 -0.02(-0.99%)
Jan 17, 2023 2.010 2.100 1.880 2.020 105,935 +0.00(+0.00%)
Jan 13, 2023 2.090 2.170 1.980 2.020 212,700 +0.00(+0.00%)
Jan 12, 2023 1.980 2.100 1.940 2.020 101,157 +0.10(+5.21%)
Jan 11, 2023 1.940 2.080 1.910 1.920 89,764 -0.04(-2.04%)
Jan 10, 2023 2.200 2.200 1.880 1.960 162,581 -0.11(-5.31%)
Jan 09, 2023 2.200 2.200 2.050 2.070 66,724 -0.07(-3.27%)
Jan 06, 2023 2.160 2.200 2.060 2.140 74,666 -0.04(-1.83%)
Jan 05, 2023 2.290 2.500 2.150 2.180 64,402 -0.12(-5.22%)
Jan 04, 2023 2.470 2.520 2.200 2.300 59,254 -0.04(-1.71%)
Jan 03, 2023 2.490 2.550 2.310 2.340 37,770 -0.21(-8.24%)
Dec 30, 2022 2.680 2.700 2.540 2.550 48,633 -0.09(-3.41%)
Dec 29, 2022 2.620 2.700 2.600 2.640 56,776 -0.02(-0.75%)
Dec 28, 2022 2.760 2.800 2.630 2.660 24,898 -0.07(-2.56%)
Dec 27, 2022 2.760 2.910 2.710 2.730 34,301 +0.00(+0.00%)
Dec 23, 2022 2.840 2.930 2.690 2.730 35,042 -0.01(-0.36%)
Dec 22, 2022 2.862 2.865 2.740 2.740 51,382 -0.12(-4.20%)
Dec 21, 2022 2.790 2.930 2.691 2.860 47,261 +0.11(+4.00%)
Dec 20, 2022 2.760 2.790 2.600 2.750 37,181 -0.02(-0.72%)
Dec 19, 2022 2.920 2.920 2.750 2.770 40,090 -0.13(-4.48%)
Dec 16, 2022 2.910 2.990 2.810 2.900 190,656 -0.01(-0.34%)
Dec 15, 2022 2.720 2.910 2.720 2.910 72,060 +0.10(+3.56%)
Dec 14, 2022 2.910 2.990 2.790 2.810 80,072 -0.14(-4.75%)
Dec 13, 2022 2.960 3.150 2.875 2.950 66,394 +0.17(+6.12%)
Dec 12, 2022 2.930 3.010 2.760 2.780 46,422 -0.11(-3.81%)
Dec 09, 2022 2.830 3.000 2.830 2.890 77,111 +0.08(+2.85%)
Dec 08, 2022 2.850 2.920 2.720 2.810 56,335 -0.01(-0.35%)
Dec 07, 2022 2.740 2.930 2.720 2.820 38,900 +0.10(+3.68%)
Dec 06, 2022 2.840 2.905 2.680 2.720 51,240 -0.13(-4.56%)
Dec 05, 2022 3.160 3.160 2.800 2.850 50,830 -0.24(-7.77%)
Dec 02, 2022 3.030 3.200 3.030 3.090 57,883 +0.01(+0.32%)
Dec 01, 2022 3.060 3.125 2.950 3.080 32,080 +0.01(+0.33%)
Nov 30, 2022 2.950 3.220 2.870 3.070 124,555 +0.11(+3.72%)
Nov 29, 2022 3.040 3.260 2.940 2.960 62,220 -0.07(-2.31%)
Nov 28, 2022 2.950 3.070 2.950 3.030 65,888 +0.09(+3.06%)
Nov 25, 2022 3.030 3.030 2.890 2.940 23,900 -0.09(-2.97%)
Nov 23, 2022 2.950 3.100 2.900 3.030 59,789 +0.03(+1.00%)
Nov 22, 2022 3.060 3.070 2.850 3.000 53,992 -0.05(-1.64%)
Nov 21, 2022 3.050 3.090 2.930 3.050 75,274 +0.09(+3.04%)
Nov 18, 2022 3.270 3.270 2.670 2.960 83,730 -0.23(-7.21%)
Nov 17, 2022 3.020 3.190 3.000 3.190 77,902 +0.15(+4.93%)
Nov 16, 2022 3.170 3.240 3.030 3.040 55,589 -0.13(-4.10%)
Nov 15, 2022 3.090 3.270 2.900 3.170 81,315 +0.13(+4.28%)
Nov 14, 2022 2.920 3.060 2.870 3.040 35,793 +0.08(+2.70%)
Nov 11, 2022 3.110 3.140 2.880 2.960 51,855 -0.14(-4.52%)
Nov 10, 2022 3.240 3.289 3.000 3.100 172,034 +0.02(+0.65%)
Nov 09, 2022 3.180 3.250 3.043 3.080 65,197 -0.14(-4.35%)
Nov 08, 2022 3.310 3.320 3.100 3.220 62,739 -0.06(-1.83%)
Nov 07, 2022 3.280 3.300 3.100 3.280 57,674 -0.01(-0.30%)
Nov 04, 2022 3.310 3.320 3.110 3.290 69,716 +0.05(+1.54%)
Nov 03, 2022 3.130 3.390 3.030 3.240 54,453 +0.00(+0.00%)
Nov 02, 2022 3.320 3.420 3.200 3.240 139,448 -0.25(-7.16%)
Nov 01, 2022 3.500 3.500 3.340 3.490 166,525 +0.03(+0.87%)
Oct 31, 2022 3.380 3.510 3.250 3.460 68,022 -0.05(-1.42%)
Oct 28, 2022 3.280 3.530 3.280 3.510 90,576 +0.11(+3.24%)
Oct 27, 2022 3.470 3.555 3.280 3.400 144,042 -0.10(-2.86%)
Oct 26, 2022 3.380 3.510 3.120 3.500 178,050 +0.13(+3.86%)
Oct 25, 2022 3.260 3.390 3.220 3.370 157,596 +0.19(+5.97%)
Oct 24, 2022 3.210 3.230 3.000 3.180 45,288 +0.01(+0.32%)
Oct 21, 2022 3.170 3.240 3.010 3.170 203,634 +0.15(+4.97%)
Oct 20, 2022 3.110 3.180 2.920 3.020 70,646 -0.16(-5.03%)
Oct 19, 2022 3.160 3.250 3.088 3.180 63,709 +0.00(+0.00%)
Oct 18, 2022 3.130 3.270 3.120 3.180 91,828 +0.01(+0.32%)
Oct 17, 2022 3.000 3.210 2.935 3.170 107,738 +0.27(+9.31%)
Oct 14, 2022 2.850 2.960 2.850 2.900 55,851 -0.06(-2.03%)
Oct 13, 2022 2.770 3.010 2.760 2.960 60,934 +0.05(+1.72%)
Oct 12, 2022 2.850 2.950 2.730 2.910 59,822 +0.10(+3.56%)
Oct 11, 2022 2.930 3.150 2.735 2.810 105,952 -0.08(-2.77%)
Oct 10, 2022 2.860 3.165 2.740 2.890 168,241 +0.07(+2.48%)
Oct 07, 2022 3.090 3.190 2.770 2.820 99,266 -0.40(-12.42%)
Oct 06, 2022 3.300 3.300 3.080 3.220 42,815 -0.07(-2.13%)
Oct 05, 2022 3.040 3.350 3.040 3.290 128,366 +0.13(+4.11%)
Oct 04, 2022 3.180 3.180 2.990 3.160 95,605 +0.11(+3.61%)
Oct 03, 2022 2.850 3.151 2.730 3.050 101,182 +0.10(+3.39%)
Sep 30, 2022 2.820 3.070 2.765 2.950 84,744 +0.19(+6.88%)
Sep 29, 2022 2.960 2.970 2.670 2.760 67,073 -0.24(-8.00%)
Sep 28, 2022 2.560 3.200 2.624 3.000 201,059 +0.39(+14.94%)
Sep 27, 2022 2.480 2.720 2.450 2.610 74,836 +0.08(+3.16%)
Sep 26, 2022 2.500 2.630 2.370 2.530 97,693 +0.07(+2.85%)
Sep 23, 2022 2.340 2.460 2.250 2.460 86,105 +0.16(+6.96%)
Sep 22, 2022 2.590 2.640 2.290 2.300 104,849 -0.33(-12.55%)
Sep 21, 2022 2.390 2.670 2.395 2.630 105,367 +0.20(+8.23%)
Sep 20, 2022 2.470 2.500 2.380 2.430 45,558 -0.06(-2.41%)
Sep 19, 2022 2.400 2.500 2.310 2.490 65,618 +0.02(+0.81%)
Sep 16, 2022 2.270 2.500 2.210 2.470 375,406 +0.18(+7.86%)
Sep 15, 2022 2.330 2.450 2.180 2.290 209,009 -0.02(-0.87%)
Sep 14, 2022 2.350 2.430 2.250 2.310 101,443 -0.06(-2.53%)
Sep 13, 2022 2.260 2.420 2.150 2.370 162,341 +0.04(+1.72%)
Sep 12, 2022 2.490 2.570 2.320 2.330 276,795 -0.24(-9.34%)
Sep 09, 2022 2.550 2.700 2.470 2.570 178,676 +0.08(+3.21%)
Sep 08, 2022 2.430 2.520 2.340 2.490 94,151 +0.01(+0.40%)
Sep 07, 2022 2.360 2.560 2.345 2.480 100,795 +0.13(+5.53%)
Sep 06, 2022 2.450 2.460 2.220 2.350 93,744 -0.05(-2.08%)
Sep 02, 2022 2.550 2.630 2.375 2.400 114,334 -0.12(-4.76%)
Sep 01, 2022 2.730 2.760 2.430 2.520 167,371 -0.20(-7.35%)
Aug 31, 2022 2.660 2.840 2.660 2.720 110,329 +0.06(+2.26%)
Aug 30, 2022 2.810 2.850 2.620 2.660 151,857 -0.15(-5.34%)
Aug 29, 2022 2.990 2.990 2.750 2.810 153,095 -0.16(-5.39%)
Aug 26, 2022 3.140 3.140 2.940 2.970 114,286 -0.19(-6.01%)
Aug 25, 2022 3.090 3.190 3.020 3.160 138,694 +0.06(+1.94%)
Aug 24, 2022 3.090 3.140 3.010 3.100 71,776 +0.02(+0.65%)
Aug 23, 2022 3.040 3.150 3.000 3.080 91,803 +0.06(+1.99%)
Aug 22, 2022 3.050 3.180 3.000 3.020 186,608 -0.06(-1.95%)
Aug 19, 2022 3.210 3.330 3.040 3.080 222,236 -0.26(-7.78%)
Aug 18, 2022 3.240 3.350 3.210 3.340 83,351 +0.13(+4.05%)
Aug 17, 2022 3.490 3.500 3.200 3.210 84,759 -0.29(-8.29%)
Aug 16, 2022 3.430 3.500 3.260 3.500 130,207 +0.08(+2.34%)
Aug 15, 2022 3.270 3.490 3.270 3.420 187,784 -0.01(-0.29%)
Aug 12, 2022 3.050 3.430 3.050 3.430 242,405 +0.39(+12.83%)
Aug 11, 2022 3.450 3.540 3.000 3.040 381,924 -0.47(-13.39%)
Aug 10, 2022 3.370 3.510 3.340 3.510 149,816 +0.20(+6.04%)
Aug 09, 2022 3.470 3.514 3.225 3.310 159,567 -0.11(-3.22%)
Aug 08, 2022 3.130 3.460 3.130 3.420 288,986 +0.26(+8.23%)
Aug 05, 2022 3.150 3.170 3.010 3.160 141,862 +0.01(+0.32%)
Aug 04, 2022 3.120 3.270 3.030 3.150 130,664 -0.02(-0.63%)
Aug 03, 2022 3.120 3.200 3.000 3.170 205,464 +0.09(+2.92%)
Aug 02, 2022 3.180 3.270 3.000 3.080 496,750 -0.12(-3.75%)
Aug 01, 2022 3.140 3.200 3.040 3.200 184,805 -0.01(-0.31%)
Jul 29, 2022 3.340 3.390 3.130 3.210 146,937 -0.10(-3.02%)
Jul 28, 2022 3.260 3.330 3.070 3.310 153,980 +0.12(+3.76%)
Jul 27, 2022 3.350 3.419 3.150 3.190 181,064 -0.14(-4.20%)
Jul 26, 2022 3.340 3.370 3.170 3.330 209,309 -0.04(-1.19%)
Jul 25, 2022 3.420 3.500 3.260 3.370 337,507 -0.07(-2.03%)
Jul 22, 2022 3.500 3.520 3.340 3.440 271,330 -0.02(-0.58%)
Jul 21, 2022 3.460 3.533 3.230 3.460 228,122 -0.04(-1.14%)
Jul 20, 2022 3.200 3.690 3.190 3.500 534,239 +0.29(+9.03%)
Jul 19, 2022 3.310 3.371 3.150 3.210 323,494 -0.15(-4.46%)
Jul 18, 2022 3.730 3.730 3.340 3.360 380,241 -0.31(-8.45%)
Jul 15, 2022 4.000 4.000 3.650 3.670 325,974 -0.19(-4.92%)
Jul 14, 2022 4.310 4.310 3.850 3.860 263,433 -0.52(-11.87%)
Jul 13, 2022 3.960 4.400 3.920 4.380 139,987 +0.25(+6.05%)
Jul 12, 2022 4.150 4.270 3.910 4.130 138,284 -0.11(-2.59%)
Jul 11, 2022 4.620 4.620 4.180 4.240 206,873 -0.42(-9.01%)
Jul 08, 2022 4.310 4.750 4.150 4.660 253,764 +0.17(+3.79%)
Jul 07, 2022 3.960 4.550 3.894 4.490 292,098 +0.57(+14.54%)
Jul 06, 2022 3.790 3.940 3.660 3.920 250,296 +0.17(+4.53%)
Jul 05, 2022 3.530 3.760 3.320 3.750 263,186 +0.07(+1.90%)
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.