Skip to main content

Ciso Global Inc (NQ: CISO )

0.8529 +0.0430 (+5.31%)
Streaming Delayed Price Updated: 3:53 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.7800 0.8879 0.7320 0.8529 91,112 +0.04(+5.31%)
Oct 31, 2024 0.8154 0.8238 0.7701 0.8099 28,472 +0.01(+1.25%)
Oct 30, 2024 0.8301 0.8898 0.7600 0.7999 86,173 -0.03(-3.64%)
Oct 29, 2024 0.8310 0.8700 0.8000 0.8301 49,898 -0.03(-3.95%)
Oct 28, 2024 0.8980 0.8980 0.8306 0.8642 44,137 -0.00(-0.30%)
Oct 25, 2024 0.8963 0.9010 0.8250 0.8668 36,383 +0.02(+1.86%)
Oct 24, 2024 0.8325 0.8867 0.8240 0.8510 12,430 +0.00(+0.37%)
Oct 23, 2024 0.8996 0.9122 0.8230 0.8479 96,260 -0.05(-5.05%)
Oct 22, 2024 0.9000 0.9020 0.8331 0.8930 59,440 +0.02(+1.85%)
Oct 21, 2024 0.9200 0.9200 0.8712 0.8768 42,203 -0.04(-4.37%)
Oct 18, 2024 0.8550 0.9200 0.8201 0.9169 35,673 +0.07(+8.18%)
Oct 17, 2024 0.8500 0.8883 0.8000 0.8476 55,468 +0.02(+2.24%)
Oct 16, 2024 0.8200 0.8700 0.7701 0.8290 58,502 +0.00(+0.45%)
Oct 15, 2024 0.9400 0.9800 0.8106 0.8253 52,860 -0.14(-14.79%)
Oct 14, 2024 0.9800 1.020 0.8766 0.9686 79,173 -0.02(-1.66%)
Oct 11, 2024 1.060 1.060 0.9531 0.9850 48,513 -0.07(-6.19%)
Oct 10, 2024 1.080 1.080 1.000 1.050 86,393 +0.01(+0.96%)
Oct 09, 2024 0.9599 1.040 0.8701 1.040 90,266 +0.14(+15.56%)
Oct 08, 2024 0.9700 1.055 0.8630 0.9000 111,599 -0.08(-8.14%)
Oct 07, 2024 0.8790 1.100 0.8600 0.9798 302,317 +0.11(+13.09%)
Oct 04, 2024 0.7590 0.8798 0.7401 0.8664 241,731 +0.16(+22.37%)
Oct 03, 2024 0.6900 0.7500 0.6507 0.7080 94,661 +0.04(+5.26%)
Oct 02, 2024 0.6500 0.6773 0.6270 0.6726 32,787 +0.05(+7.50%)
Oct 01, 2024 0.6998 0.7026 0.6255 0.6257 97,804 -0.07(-10.59%)
Sep 30, 2024 0.7300 0.7300 0.6481 0.6998 47,761 -0.02(-2.79%)
Sep 27, 2024 0.7200 0.7300 0.7000 0.7199 62,022 +0.01(+0.97%)
Sep 26, 2024 0.7639 0.7639 0.6340 0.7130 105,395 -0.02(-2.33%)
Sep 25, 2024 0.5600 0.7300 0.5600 0.7300 302,651 +0.16(+28.73%)
Sep 24, 2024 0.6000 0.6300 0.5600 0.5671 44,834 -0.01(-2.39%)
Sep 23, 2024 0.6100 0.6294 0.5600 0.5810 68,022 -0.06(-9.22%)
Sep 20, 2024 0.5600 0.6400 0.5088 0.6400 204,394 +0.09(+17.43%)
Sep 19, 2024 0.5125 0.5500 0.4725 0.5450 72,975 +0.03(+4.81%)
Sep 18, 2024 0.5299 0.5500 0.5030 0.5200 34,574 -0.01(-1.89%)
Sep 17, 2024 0.4945 0.5300 0.4800 0.5300 39,437 +0.03(+5.01%)
Sep 16, 2024 0.5095 0.5791 0.4896 0.5047 77,274 +0.02(+3.44%)
Sep 13, 2024 0.4567 0.4998 0.4450 0.4879 116,015 +0.03(+7.49%)
Sep 12, 2024 0.4600 0.4600 0.4305 0.4539 22,029 +0.00(+0.78%)
Sep 11, 2024 0.4487 0.4749 0.4217 0.4504 67,573 +0.01(+3.35%)
Sep 10, 2024 0.4469 0.4551 0.4200 0.4358 71,664 -0.00(-0.52%)
Sep 09, 2024 0.4500 0.4750 0.4301 0.4381 39,209 -0.02(-4.53%)
Sep 06, 2024 0.4722 0.4845 0.4501 0.4589 41,533 -0.02(-3.57%)
Sep 05, 2024 0.4602 0.4945 0.4501 0.4759 82,252 +0.01(+3.16%)
Sep 04, 2024 0.5000 0.5100 0.4511 0.4613 49,553 -0.02(-4.00%)
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.