Skip to main content

Ciso Global Inc (NQ: CISO )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 1.220 1.235 1.120 1.140 97,668 -0.07(-5.79%)
Apr 19, 2024 1.250 1.250 1.200 1.210 59,032 -0.03(-2.42%)
Apr 18, 2024 1.230 1.280 1.200 1.240 57,306 +0.00(+0.00%)
Apr 17, 2024 1.200 1.280 1.180 1.240 165,780 +0.03(+2.48%)
Apr 16, 2024 1.190 1.220 1.180 1.210 46,384 +0.01(+0.83%)
Apr 15, 2024 1.250 1.260 1.180 1.200 61,780 -0.07(-5.51%)
Apr 12, 2024 1.300 1.310 1.210 1.270 88,243 -0.04(-3.05%)
Apr 11, 2024 1.240 1.330 1.210 1.310 147,156 +0.06(+4.80%)
Apr 10, 2024 1.260 1.260 1.180 1.250 23,996 +0.02(+1.63%)
Apr 09, 2024 1.210 1.280 1.200 1.230 39,939 +0.01(+0.82%)
Apr 08, 2024 1.290 1.290 1.190 1.220 64,589 -0.05(-3.94%)
Apr 05, 2024 1.280 1.290 1.230 1.270 26,054 -0.01(-0.78%)
Apr 04, 2024 1.250 1.300 1.230 1.280 146,064 +0.00(+0.00%)
Apr 03, 2024 1.290 1.290 1.218 1.280 30,010 +0.00(+0.00%)
Apr 02, 2024 1.240 1.291 1.190 1.280 182,125 +0.02(+1.59%)
Apr 01, 2024 1.200 1.270 1.180 1.260 99,829 +0.04(+3.28%)
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 +1.16(+1266.12%)
Mar 07, 2024 0.1000 0.1000 0.0900 0.0915 3,271,503 +0.00(+0.11%)
Mar 06, 2024 0.1000 0.1039 0.0900 0.0914 3,483,359 -0.02(-19.12%)
Mar 05, 2024 0.1176 0.1176 0.1082 0.1130 794,912 -0.00(-1.65%)
Mar 04, 2024 0.1160 0.1210 0.1116 0.1149 1,360,865 +0.00(+0.17%)
Mar 01, 2024 0.1116 0.1170 0.1113 0.1147 712,880 +0.00(+0.79%)
Feb 29, 2024 0.1159 0.1231 0.1116 0.1138 897,260 -0.01(-5.95%)
Feb 28, 2024 0.1170 0.1237 0.1100 0.1210 1,086,113 +0.00(+3.42%)
Feb 27, 2024 0.1150 0.1197 0.1100 0.1170 1,227,936 +0.00(+1.74%)
Feb 26, 2024 0.1100 0.1200 0.1100 0.1150 1,687,261 +0.00(+2.50%)
Feb 23, 2024 0.1012 0.1122 0.1002 0.1122 2,340,097 -0.00(-0.62%)
Feb 22, 2024 0.1200 0.1269 0.1090 0.1129 4,003,451 -0.02(-13.62%)
Feb 21, 2024 0.1473 0.1550 0.1210 0.1307 5,213,135 -0.02(-11.09%)
Feb 20, 2024 0.1290 0.2398 0.1120 0.1470 114,595,456 +0.05(+47.00%)
Feb 16, 2024 0.1000 0.1015 0.0977 0.1000 483,833 +0.00(+0.10%)
Feb 15, 2024 0.0997 0.1019 0.0960 0.0999 422,377 -0.00(-1.09%)
Feb 14, 2024 0.1019 0.1019 0.0950 0.1010 437,216 +0.00(+3.59%)
Feb 13, 2024 0.0990 0.1009 0.0970 0.0975 413,227 -0.00(-1.61%)
Feb 12, 2024 0.0972 0.1020 0.0910 0.0991 651,124 +0.00(+4.32%)
Feb 09, 2024 0.0902 0.0958 0.0880 0.0950 436,849 +0.00(+4.28%)
Feb 08, 2024 0.0939 0.0939 0.0900 0.0911 215,782 -0.00(-2.98%)
Feb 07, 2024 0.0945 0.0949 0.0880 0.0939 610,556 -0.00(-0.11%)
Feb 06, 2024 0.0939 0.0967 0.0890 0.0940 1,008,811 +0.00(+0.11%)
Feb 05, 2024 0.0972 0.1026 0.0930 0.0939 417,692 -0.00(-3.69%)
Feb 02, 2024 0.0973 0.0975 0.0950 0.0975 289,907 +0.00(+2.63%)
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.