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

CISO Global, Inc. - Common Stock (NQ: CISO )

1.640 -0.020 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.650 1.650 1.540 1.640 48,461 -0.01(-0.61%)
Dec 19, 2024 1.600 1.720 1.490 1.650 109,424 +0.13(+8.55%)
Dec 18, 2024 1.560 1.597 1.508 1.520 53,666 -0.02(-1.30%)
Dec 17, 2024 1.600 1.610 1.504 1.540 62,326 -0.08(-4.94%)
Dec 16, 2024 1.590 1.667 1.530 1.620 102,079 +0.02(+1.25%)
Dec 13, 2024 1.720 1.730 1.534 1.600 105,931 -0.03(-1.84%)
Dec 12, 2024 1.620 1.726 1.500 1.630 94,289 -0.02(-1.21%)
Dec 11, 2024 1.610 1.800 1.610 1.650 79,329 -0.02(-1.20%)
Dec 10, 2024 1.880 1.939 1.550 1.670 259,953 -0.30(-15.23%)
Dec 09, 2024 1.450 2.040 1.440 1.970 549,272 +0.56(+39.72%)
Dec 06, 2024 1.360 1.410 1.310 1.410 116,507 +0.05(+3.68%)
Dec 05, 2024 1.200 1.390 1.190 1.360 152,664 +0.13(+10.57%)
Dec 04, 2024 1.260 1.260 1.210 1.230 30,887 +0.00(+0.00%)
Dec 03, 2024 1.330 1.330 1.170 1.230 74,992 -0.10(-7.52%)
Dec 02, 2024 1.380 1.380 1.260 1.330 66,042 -0.05(-3.62%)
Nov 29, 2024 1.400 1.400 1.310 1.380 38,050 +0.04(+3.37%)
Nov 27, 2024 1.230 1.370 1.180 1.335 92,197 +0.10(+8.54%)
Nov 26, 2024 1.240 1.255 1.190 1.230 35,810 -0.01(-0.81%)
Nov 25, 2024 1.120 1.250 1.120 1.240 97,278 +0.05(+4.20%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.