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

Ciso Global Inc (NQ: CISO )

1.240 +0.030 (+2.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 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 102,589,040 +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%)
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.