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 (%)
Oct 31, 2023 1.560 1.605 1.428 1.498 49,463 +0.02(+1.52%)
Oct 30, 2023 1.587 1.589 1.410 1.476 27,324 +0.01(+0.41%)
Oct 27, 2023 1.500 1.575 1.393 1.470 83,557 +0.07(+4.81%)
Oct 26, 2023 1.488 1.512 1.353 1.403 86,328 -0.10(-6.97%)
Oct 25, 2023 1.419 1.579 1.417 1.508 113,050 +0.08(+5.79%)
Oct 24, 2023 1.521 1.527 1.351 1.425 87,107 -0.10(-6.40%)
Oct 23, 2023 1.650 1.665 1.500 1.522 131,871 -0.17(-9.78%)
Oct 20, 2023 1.823 1.908 1.665 1.688 135,147 -0.23(-11.97%)
Oct 19, 2023 1.800 2.100 1.695 1.917 225,935 +0.09(+4.84%)
Oct 18, 2023 1.825 1.843 1.710 1.829 86,943 +0.01(+0.41%)
Oct 17, 2023 1.800 1.875 1.800 1.821 50,622 +0.01(+0.75%)
Oct 16, 2023 1.954 1.919 1.804 1.808 151,864 -0.07(-3.60%)
Oct 13, 2023 1.863 1.980 1.845 1.875 118,609 -0.15(-7.41%)
Oct 12, 2023 1.920 2.038 1.875 2.025 218,116 -0.04(-2.17%)
Oct 11, 2023 2.126 2.226 1.950 2.070 410,574 -0.29(-12.10%)
Oct 10, 2023 2.936 3.375 2.267 2.355 2,772,022 +0.26(+12.63%)
Oct 09, 2023 2.100 2.625 1.995 2.091 461,168 +0.07(+3.26%)
Oct 06, 2023 2.034 2.099 1.935 2.025 19,280 -0.02(-0.74%)
Oct 05, 2023 2.190 2.190 1.871 2.040 13,802 -0.01(-0.51%)
Oct 04, 2023 2.100 2.181 1.815 2.050 13,293 -0.03(-1.65%)
Oct 03, 2023 2.250 2.250 1.950 2.085 18,734 -0.03(-1.35%)
Oct 02, 2023 2.175 2.175 2.091 2.114 12,406 +0.01(+0.64%)
Sep 29, 2023 2.100 2.123 2.033 2.100 21,863 +0.03(+1.23%)
Sep 28, 2023 2.212 2.212 2.070 2.075 32,167 -0.12(-5.34%)
Sep 27, 2023 2.313 2.324 2.147 2.192 26,402 -0.04(-1.62%)
Sep 26, 2023 2.362 2.362 2.145 2.228 13,299 -0.02(-0.87%)
Sep 25, 2023 2.325 2.272 2.244 2.247 10,274 -0.04(-1.77%)
Sep 22, 2023 2.288 2.310 2.212 2.288 15,048 +0.04(+1.67%)
Sep 21, 2023 2.400 2.401 2.214 2.250 30,634 -0.17(-6.83%)
Sep 20, 2023 2.580 2.603 2.401 2.415 40,734 -0.08(-3.19%)
Sep 19, 2023 2.310 2.526 2.310 2.494 19,695 +0.12(+5.25%)
Sep 18, 2023 2.550 2.550 2.345 2.370 15,453 -0.24(-9.09%)
Sep 15, 2023 2.400 2.607 2.295 2.607 60,903 +0.29(+12.27%)
Sep 14, 2023 2.394 2.443 2.178 2.322 34,882 -0.12(-5.03%)
Sep 13, 2023 2.550 2.550 2.338 2.445 39,843 -0.05(-1.81%)
Sep 12, 2023 2.367 2.542 2.367 2.490 35,708 +0.06(+2.47%)
Sep 11, 2023 2.274 2.607 2.274 2.430 47,743 -0.09(-3.51%)
Sep 08, 2023 2.467 2.518 2.265 2.518 11,519 -0.00(-0.06%)
Sep 07, 2023 2.466 2.520 2.362 2.520 23,761 -0.02(-0.88%)
Sep 06, 2023 2.580 2.580 2.413 2.542 33,107 -0.05(-1.80%)
Sep 05, 2023 2.550 2.607 2.408 2.589 12,395 +0.06(+2.31%)
Sep 01, 2023 2.655 2.666 2.520 2.530 18,792 -0.05(-1.92%)
Aug 31, 2023 2.542 2.625 2.400 2.580 34,039 +0.11(+4.62%)
Aug 30, 2023 2.400 2.475 2.295 2.466 18,685 +0.04(+1.48%)
Aug 29, 2023 2.340 2.490 2.190 2.430 20,078 +0.17(+7.50%)
Aug 28, 2023 2.250 2.355 2.178 2.260 17,677 -0.02(-0.79%)
Aug 25, 2023 2.250 2.385 2.166 2.279 21,658 +0.03(+1.54%)
Aug 24, 2023 2.400 2.460 2.205 2.244 30,593 -0.19(-8.00%)
Aug 23, 2023 2.494 2.503 2.325 2.439 22,757 +0.02(+0.68%)
Aug 22, 2023 2.490 2.603 2.364 2.422 23,660 -0.08(-3.00%)
Aug 21, 2023 2.640 2.640 2.265 2.498 36,306 -0.10(-3.76%)
Aug 18, 2023 2.250 2.595 2.250 2.595 62,419 +0.32(+13.97%)
Aug 17, 2023 2.250 2.550 2.175 2.277 124,628 +0.05(+2.22%)
Aug 16, 2023 2.250 2.360 2.130 2.228 53,259 -0.07(-2.88%)
Aug 15, 2023 2.174 2.321 2.174 2.293 39,170 +0.01(+0.59%)
Aug 14, 2023 2.539 2.539 2.115 2.280 87,245 -0.14(-5.88%)
Aug 11, 2023 2.558 2.601 2.400 2.422 51,506 -0.15(-6.00%)
Aug 10, 2023 2.625 2.685 2.558 2.577 25,575 -0.01(-0.29%)
Aug 09, 2023 2.850 2.850 2.493 2.584 75,791 -0.19(-6.86%)
Aug 08, 2023 2.985 2.985 2.680 2.775 142,208 -0.08(-2.63%)
Aug 07, 2023 3.135 3.147 2.796 2.850 24,217 -0.15(-5.05%)
Aug 04, 2023 3.000 3.075 2.942 3.002 19,627 +0.02(+0.55%)
Aug 03, 2023 3.135 3.148 2.940 2.985 25,194 -0.14(-4.33%)
Aug 02, 2023 3.192 3.192 2.934 3.120 29,724 -0.09(-2.80%)
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.