Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciso Global Inc (NQ: CISO )

1.100 -0.020 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 0.2020 0.2220 0.2001 0.2121 1,351,376 +0.01(+2.71%)
Apr 27, 2023 0.2000 0.2079 0.1964 0.2065 923,514 -0.00(-1.24%)
Apr 26, 2023 0.1955 0.2190 0.1955 0.2091 1,312,530 +0.01(+4.60%)
Apr 25, 2023 0.2000 0.2081 0.1951 0.1999 1,092,822 -0.00(-2.34%)
Apr 24, 2023 0.2000 0.2100 0.1950 0.2047 1,000,744 -0.01(-3.72%)
Apr 21, 2023 0.2077 0.2179 0.2050 0.2126 853,818 +0.00(+0.00%)
Apr 20, 2023 0.2335 0.2335 0.2100 0.2126 1,636,823 -0.02(-8.32%)
Apr 19, 2023 0.2400 0.2400 0.2257 0.2319 1,444,511 -0.01(-4.41%)
Apr 18, 2023 0.2500 0.2687 0.2400 0.2426 1,173,037 -0.02(-6.98%)
Apr 17, 2023 0.2400 0.2700 0.2352 0.2608 1,217,450 +0.02(+9.40%)
Apr 14, 2023 0.2681 0.2698 0.2351 0.2384 1,834,792 -0.03(-9.80%)
Apr 13, 2023 0.2457 0.3300 0.2325 0.2643 6,431,447 +0.03(+12.32%)
Apr 12, 2023 0.2550 0.2602 0.2320 0.2353 1,368,348 -0.02(-9.57%)
Apr 11, 2023 0.2623 0.2631 0.2535 0.2602 950,775 -0.00(-0.08%)
Apr 10, 2023 0.2600 0.2688 0.2516 0.2604 1,212,070 -0.00(-1.85%)
Apr 06, 2023 0.2800 0.2850 0.2600 0.2653 792,006 -0.01(-4.57%)
Apr 05, 2023 0.2850 0.2981 0.2660 0.2780 959,375 -0.01(-2.73%)
Apr 04, 2023 0.3100 0.3115 0.2800 0.2858 1,304,591 -0.04(-11.95%)
Apr 03, 2023 0.3190 0.3300 0.3028 0.3246 1,325,161 -0.01(-3.96%)
Mar 31, 2023 0.3303 0.3650 0.3202 0.3380 2,004,980 +0.01(+2.42%)
Mar 30, 2023 0.2975 0.3750 0.2902 0.3300 6,677,312 +0.04(+13.79%)
Mar 29, 2023 0.2775 0.3200 0.2580 0.2900 2,888,228 +0.00(+1.36%)
Mar 28, 2023 0.2998 0.2998 0.2724 0.2861 2,273,395 -0.01(-3.73%)
Mar 27, 2023 0.3205 0.3255 0.2950 0.2972 2,428,916 -0.01(-3.48%)
Mar 24, 2023 0.3300 0.3500 0.3025 0.3079 4,677,517 -0.03(-10.15%)
Mar 23, 2023 0.3202 0.3599 0.3005 0.3427 7,522,540 +0.02(+7.03%)
Mar 22, 2023 0.3370 0.3700 0.2911 0.3202 12,136,795 -0.07(-17.07%)
Mar 21, 2023 0.5500 0.5698 0.3720 0.3861 102,589,040 +0.16(+67.87%)
Mar 20, 2023 0.3300 0.3370 0.2250 0.2300 15,143,633 -0.08(-25.81%)
Mar 17, 2023 0.3168 0.4590 0.3050 0.3100 7,794,982 +0.01(+1.91%)
Mar 16, 2023 0.3212 0.3598 0.3042 0.3042 679,495 -0.02(-5.67%)
Mar 15, 2023 0.3615 0.3700 0.3225 0.3225 468,804 -0.04(-10.79%)
Mar 14, 2023 0.3880 0.3900 0.3601 0.3615 327,844 -0.01(-2.22%)
Mar 13, 2023 0.4600 0.4600 0.3600 0.3697 834,105 -0.08(-17.86%)
Mar 10, 2023 0.5510 0.5510 0.4500 0.4501 508,376 -0.10(-17.52%)
Mar 09, 2023 0.6100 0.6200 0.5400 0.5457 302,546 -0.05(-8.75%)
Mar 08, 2023 0.6167 0.6390 0.5870 0.5980 391,050 -0.03(-4.32%)
Mar 07, 2023 0.6800 0.6998 0.6200 0.6250 264,732 -0.06(-8.09%)
Mar 06, 2023 0.6900 0.6968 0.6600 0.6800 427,499 +0.03(+4.62%)
Mar 03, 2023 0.6100 0.6500 0.6066 0.6500 274,514 +0.03(+4.22%)
Mar 02, 2023 0.6300 0.6400 0.5807 0.6237 383,387 -0.02(-3.54%)
Mar 01, 2023 0.5761 0.6470 0.5701 0.6466 750,531 +0.08(+13.42%)
Feb 28, 2023 0.5600 0.5750 0.5001 0.5701 652,692 +0.01(+1.79%)
Feb 27, 2023 0.6500 0.6700 0.5600 0.5601 836,005 -0.08(-13.01%)
Feb 24, 2023 0.6980 0.7100 0.6282 0.6439 567,678 -0.06(-8.04%)
Feb 23, 2023 0.7812 0.8000 0.7000 0.7002 691,875 -0.08(-10.05%)
Feb 22, 2023 0.8600 0.8800 0.7713 0.7784 536,648 -0.08(-9.50%)
Feb 21, 2023 0.8500 0.8987 0.8001 0.8601 526,511 +0.02(+1.96%)
Feb 17, 2023 0.9700 0.9713 0.7800 0.8436 1,171,129 -0.14(-13.93%)
Feb 16, 2023 1.000 1.090 0.9251 0.9801 5,999,449 +0.08(+8.90%)
Feb 15, 2023 0.8400 1.000 0.8100 0.9000 1,801,954 +0.13(+17.51%)
Feb 14, 2023 0.9200 0.9425 0.7602 0.7659 1,407,631 -0.33(-30.37%)
Feb 13, 2023 1.150 1.150 1.030 1.100 267,552 -0.01(-0.90%)
Feb 10, 2023 1.200 1.200 1.090 1.110 194,690 -0.06(-5.53%)
Feb 09, 2023 1.330 1.340 1.170 1.175 439,348 -0.16(-11.65%)
Feb 08, 2023 1.370 1.380 1.300 1.330 191,544 -0.04(-2.92%)
Feb 07, 2023 1.380 1.430 1.340 1.370 142,985 +0.00(+0.00%)
Feb 06, 2023 1.450 1.550 1.330 1.370 430,283 -0.05(-3.52%)
Feb 03, 2023 1.400 1.450 1.350 1.420 263,371 +0.04(+2.90%)
Feb 02, 2023 1.340 1.430 1.310 1.380 259,930 +0.04(+2.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.