Ciso Global Inc (NQ: CISO )

0.5450 +0.0250 (+4.81%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 51.75 54.88 51.75 54.00 14,679 +1.20(+2.27%)
Jun 29, 2022 60.00 60.75 52.05 52.80 68,069 -7.20(-12.00%)
Jun 28, 2022 66.90 70.80 57.00 60.00 42,624 -9.15(-13.23%)
Jun 27, 2022 76.35 78.57 66.02 69.15 45,632 -9.90(-12.52%)
Jun 24, 2022 81.45 84.00 73.65 79.05 343,937 -3.45(-4.18%)
Jun 23, 2022 80.25 83.25 76.20 82.50 40,368 +1.95(+2.42%)
Jun 22, 2022 77.25 86.10 76.80 80.55 36,543 +0.45(+0.56%)
Jun 21, 2022 84.75 87.90 79.35 80.10 38,321 -4.20(-4.98%)
Jun 17, 2022 82.35 90.60 80.03 84.30 49,707 -0.15(-0.18%)
Jun 16, 2022 79.05 89.85 77.24 84.45 25,623 +3.30(+4.07%)
Jun 15, 2022 75.00 89.25 75.00 81.15 40,448 +3.15(+4.04%)
Jun 14, 2022 85.95 87.60 75.00 78.00 35,998 -9.75(-11.11%)
Jun 13, 2022 72.75 107.70 71.73 87.75 322,420 +19.58(+28.71%)
Jun 10, 2022 83.10 83.10 66.15 68.17 53,945 -10.88(-13.76%)
Jun 09, 2022 128.55 131.49 74.10 79.05 114,925 -58.65(-42.59%)
Jun 08, 2022 142.05 150.00 135.45 137.70 64,964 -0.45(-0.33%)
Jun 07, 2022 130.80 148.20 123.90 138.15 92,206 +3.15(+2.33%)
Jun 06, 2022 106.35 141.75 106.35 135.00 229,240 +32.85(+32.16%)
Jun 03, 2022 90.00 102.45 89.25 102.15 12,501 +11.85(+13.12%)
Jun 02, 2022 88.80 92.85 87.46 90.30 5,929 -0.45(-0.50%)
Jun 01, 2022 87.60 97.50 84.75 90.75 16,830 +3.15(+3.60%)
May 31, 2022 81.00 88.35 78.60 87.60 7,461 +5.55(+6.76%)
May 27, 2022 80.55 82.50 78.37 82.05 4,196 +3.15(+3.99%)
May 26, 2022 76.50 81.90 74.40 78.90 4,381 +2.40(+3.14%)
May 25, 2022 75.60 79.05 73.50 76.50 2,951 +1.35(+1.80%)
May 24, 2022 78.75 81.45 70.14 75.15 4,647 -6.00(-7.39%)
May 23, 2022 81.75 85.50 78.60 81.15 7,247 +0.15(+0.19%)
May 20, 2022 80.55 82.35 76.95 81.00 9,605 +3.00(+3.85%)
May 19, 2022 78.75 82.35 74.25 78.00 8,112 -2.85(-3.53%)
May 18, 2022 78.90 83.25 76.37 80.85 12,910 +1.35(+1.70%)
May 17, 2022 75.00 79.65 71.55 79.50 14,761 +5.85(+7.94%)
May 16, 2022 66.60 75.00 66.60 73.65 5,085 +6.60(+9.84%)
May 13, 2022 75.60 85.50 65.00 67.05 33,853 -7.20(-9.70%)
May 12, 2022 64.20 74.25 63.15 74.25 11,899 +7.65(+11.49%)
May 11, 2022 67.20 69.30 63.30 66.60 7,526 -0.90(-1.33%)
May 10, 2022 63.30 68.85 59.10 67.50 6,883 +5.10(+8.17%)
May 09, 2022 62.70 64.20 57.00 62.40 6,979 -2.10(-3.26%)
May 06, 2022 69.45 72.30 63.60 64.50 5,714 -7.95(-10.97%)
May 05, 2022 76.20 76.20 67.35 72.45 9,012 -3.15(-4.17%)
May 04, 2022 70.50 77.49 65.25 75.60 14,096 +5.10(+7.23%)
May 03, 2022 74.25 78.87 68.40 70.50 20,783 -6.30(-8.20%)
May 02, 2022 63.75 77.85 62.40 76.80 30,709 +13.50(+21.33%)
Apr 29, 2022 58.20 63.75 56.88 63.30 14,331 +5.40(+9.33%)
Apr 28, 2022 49.80 58.88 48.00 57.90 11,677 +6.60(+12.87%)
Apr 27, 2022 46.20 52.65 45.90 51.30 15,766 +5.10(+11.04%)
Apr 26, 2022 45.90 49.65 45.15 46.20 19,102 -0.45(-0.96%)
Apr 25, 2022 45.90 49.95 45.15 46.65 24,270 -0.30(-0.64%)
Apr 22, 2022 52.05 53.10 46.20 46.95 29,237 -6.00(-11.33%)
Apr 21, 2022 55.95 57.45 46.65 52.95 36,696 -4.20(-7.35%)
Apr 20, 2022 58.35 61.35 56.40 57.15 26,338 -1.35(-2.31%)
Apr 19, 2022 66.30 67.50 56.70 58.50 69,604 -9.15(-13.53%)
Apr 18, 2022 69.60 71.70 66.45 67.65 33,126 +0.00(+0.00%)
Apr 14, 2022 78.00 84.00 67.50 67.65 15,055 -11.70(-14.74%)
Apr 13, 2022 74.85 84.60 74.55 79.35 20,089 +3.90(+5.17%)
Apr 12, 2022 79.80 84.45 75.15 75.45 10,768 -4.42(-5.54%)
Apr 11, 2022 95.25 97.80 79.50 79.88 25,252 -18.22(-18.58%)
Apr 08, 2022 99.75 105.00 95.55 98.10 51,152 -2.70(-2.68%)
Apr 07, 2022 96.00 102.45 93.45 100.80 32,269 +1.80(+1.82%)
Apr 06, 2022 91.95 99.00 90.15 99.00 29,050 +6.15(+6.62%)
Apr 05, 2022 93.15 96.00 89.98 92.85 9,945 -0.30(-0.32%)
Apr 04, 2022 86.40 98.25 85.74 93.15 24,205 +4.80(+5.43%)
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.