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

Ciso Global Inc (NQ: CISO )

0.7237 +0.0537 (+8.01%)
Streaming Delayed Price Updated: 1:16 PM EDT, Oct 3, 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 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%)
Sep 03, 2024 0.5100 0.5229 0.4717 0.4805 78,205 -0.04(-8.14%)
Aug 30, 2024 0.5300 0.5690 0.5155 0.5231 95,571 -0.02(-3.56%)
Aug 29, 2024 0.5985 0.6100 0.5340 0.5424 175,893 -0.05(-7.96%)
Aug 28, 2024 0.5955 0.6319 0.5481 0.5893 234,197 -0.02(-3.39%)
Aug 27, 2024 0.6500 0.7000 0.5900 0.6100 399,075 -0.05(-7.77%)
Aug 26, 2024 0.5800 0.7600 0.5799 0.6614 1,105,571 +0.04(+6.68%)
Aug 23, 2024 0.4900 0.7100 0.4866 0.6200 5,883,396 +0.13(+27.26%)
Aug 22, 2024 0.5751 0.5861 0.4258 0.4872 30,866,148 +0.07(+17.74%)
Aug 21, 2024 0.4200 0.4200 0.3853 0.4138 557,884 -0.02(-4.98%)
Aug 20, 2024 0.4590 0.4600 0.4210 0.4355 18,574 +0.00(+0.07%)
Aug 19, 2024 0.4300 0.4618 0.4200 0.4352 20,877 +0.01(+1.71%)
Aug 16, 2024 0.4200 0.4400 0.4195 0.4279 29,007 +0.01(+1.88%)
Aug 15, 2024 0.3685 0.4599 0.3685 0.4200 69,081 +0.04(+9.40%)
Aug 14, 2024 0.3950 0.4110 0.3770 0.3839 14,103 -0.01(-2.71%)
Aug 13, 2024 0.4050 0.4299 0.3612 0.3946 106,144 -0.02(-4.06%)
Aug 12, 2024 0.3810 0.4800 0.3601 0.4113 132,323 +0.04(+10.09%)
Aug 09, 2024 0.4100 0.4213 0.3500 0.3736 119,249 -0.04(-10.28%)
Aug 08, 2024 0.4300 0.4500 0.4055 0.4164 67,728 +0.00(+1.04%)
Aug 07, 2024 0.3800 0.4295 0.3800 0.4121 87,328 +0.03(+7.88%)
Aug 06, 2024 0.3700 0.4200 0.3255 0.3820 117,597 +0.02(+6.11%)
Aug 05, 2024 0.4300 0.4400 0.2600 0.3600 346,822 -0.08(-18.20%)
Aug 02, 2024 0.4575 0.4575 0.4400 0.4401 83,868 -0.03(-6.50%)
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.