Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciso Global Inc (NQ: CISO )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.200 1.430 1.110 1.190 280,503 -0.01(-0.83%)
Nov 21, 2024 1.020 1.217 1.020 1.200 128,637 +0.14(+13.21%)
Nov 20, 2024 1.050 1.070 1.050 1.060 39,596 +0.02(+1.92%)
Nov 19, 2024 1.250 1.250 0.9000 1.040 91,639 -0.20(-16.13%)
Nov 18, 2024 1.080 1.250 1.080 1.240 175,762 +0.16(+14.81%)
Nov 15, 2024 0.9450 1.090 0.9206 1.080 44,386 +0.13(+14.14%)
Nov 14, 2024 0.8852 0.9704 0.8700 0.9462 89,852 +0.04(+4.09%)
Nov 13, 2024 0.8800 0.9200 0.8700 0.9090 38,473 +0.02(+2.13%)
Nov 12, 2024 0.8900 0.9000 0.8700 0.8900 10,359 +0.01(+0.64%)
Nov 11, 2024 0.8900 0.8987 0.8700 0.8843 14,094 -0.02(-1.73%)
Nov 08, 2024 0.9190 0.9190 0.8362 0.8999 22,502 -0.00(-0.02%)
Nov 07, 2024 0.8500 0.9001 0.8203 0.9001 27,600 +0.02(+2.31%)
Nov 06, 2024 0.8267 0.8798 0.7800 0.8798 37,084 +0.05(+6.41%)
Nov 05, 2024 0.8430 0.8430 0.7801 0.8268 8,272 +0.01(+0.69%)
Nov 04, 2024 0.8540 0.8810 0.7849 0.8211 42,787 -0.03(-3.73%)
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 12,431 +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 242,207 +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.