CISO Global Inc NASDAQ:CISO Historical Prices

Below are the 683 trading days of historical prices for CISO.

# Exchange Symbol Date Open High Low Close
683 NASDAQ CISO Mon, Mar 4, 2024 0.12 0.12 0.11 0.11
682 NASDAQ CISO Fri, Mar 1, 2024 0.11 0.12 0.11 0.11
681 NASDAQ CISO Thu, Feb 29, 2024 0.12 0.12 0.11 0.11
680 NASDAQ CISO Wed, Feb 28, 2024 0.12 0.12 0.11 0.12
679 NASDAQ CISO Tue, Feb 27, 2024 0.12 0.12 0.11 0.12
678 NASDAQ CISO Mon, Feb 26, 2024 0.11 0.12 0.11 0.12
677 NASDAQ CISO Fri, Feb 23, 2024 0.10 0.11 0.10 0.11
676 NASDAQ CISO Thu, Feb 22, 2024 0.12 0.13 0.11 0.11
675 NASDAQ CISO Wed, Feb 21, 2024 0.15 0.16 0.12 0.13
674 NASDAQ CISO Tue, Feb 20, 2024 0.13 0.24 0.11 0.15
673 NASDAQ CISO Fri, Feb 16, 2024 0.10 0.10 0.10 0.10
672 NASDAQ CISO Thu, Feb 15, 2024 0.10 0.10 0.10 0.10
671 NASDAQ CISO Wed, Feb 14, 2024 0.10 0.10 0.10 0.10
670 NASDAQ CISO Tue, Feb 13, 2024 0.10 0.10 0.10 0.10
669 NASDAQ CISO Mon, Feb 12, 2024 0.10 0.10 0.09 0.10
668 NASDAQ CISO Fri, Feb 9, 2024 0.09 0.10 0.09 0.10
667 NASDAQ CISO Thu, Feb 8, 2024 0.09 0.09 0.09 0.09
666 NASDAQ CISO Wed, Feb 7, 2024 0.09 0.09 0.09 0.09
665 NASDAQ CISO Tue, Feb 6, 2024 0.09 0.10 0.09 0.09
664 NASDAQ CISO Mon, Feb 5, 2024 0.10 0.10 0.09 0.09
663 NASDAQ CISO Fri, Feb 2, 2024 0.10 0.10 0.10 0.10
662 NASDAQ CISO Thu, Feb 1, 2024 0.10 0.10 0.09 0.10
661 NASDAQ CISO Wed, Jan 31, 2024 0.10 0.10 0.10 0.10
660 NASDAQ CISO Tue, Jan 30, 2024 0.10 0.10 0.10 0.10
659 NASDAQ CISO Mon, Jan 29, 2024 0.11 0.11 0.10 0.10
658 NASDAQ CISO Fri, Jan 26, 2024 0.10 0.10 0.10 0.10
657 NASDAQ CISO Thu, Jan 25, 2024 0.10 0.10 0.10 0.10
656 NASDAQ CISO Wed, Jan 24, 2024 0.10 0.10 0.10 0.10
655 NASDAQ CISO Tue, Jan 23, 2024 0.11 0.11 0.10 0.10
654 NASDAQ CISO Mon, Jan 22, 2024 0.11 0.11 0.10 0.10
653 NASDAQ CISO Fri, Jan 19, 2024 0.11 0.11 0.10 0.10
652 NASDAQ CISO Thu, Jan 18, 2024 0.11 0.11 0.09 0.10
651 NASDAQ CISO Wed, Jan 17, 2024 0.11 0.11 0.10 0.10
650 NASDAQ CISO Tue, Jan 16, 2024 0.11 0.12 0.10 0.10
649 NASDAQ CISO Fri, Jan 12, 2024 0.13 0.15 0.10 0.11
648 NASDAQ CISO Thu, Jan 11, 2024 0.14 0.15 0.13 0.14
647 NASDAQ CISO Wed, Jan 10, 2024 0.13 0.14 0.13 0.14
646 NASDAQ CISO Tue, Jan 9, 2024 0.13 0.14 0.12 0.13
645 NASDAQ CISO Mon, Jan 8, 2024 0.13 0.15 0.12 0.13
644 NASDAQ CISO Fri, Jan 5, 2024 0.10 0.16 0.08 0.13
643 NASDAQ CISO Thu, Jan 4, 2024 0.11 0.11 0.10 0.10
642 NASDAQ CISO Wed, Jan 3, 2024 0.10 0.11 0.10 0.11
641 NASDAQ CISO Tue, Jan 2, 2024 0.11 0.11 0.10 0.10
640 NASDAQ CISO Fri, Dec 29, 2023 0.11 0.11 0.10 0.10
639 NASDAQ CISO Thu, Dec 28, 2023 0.10 0.11 0.09 0.10
638 NASDAQ CISO Wed, Dec 27, 2023 0.09 0.10 0.09 0.10
637 NASDAQ CISO Tue, Dec 26, 2023 0.09 0.10 0.09 0.09
636 NASDAQ CISO Fri, Dec 22, 2023 0.09 0.09 0.09 0.09
635 NASDAQ CISO Thu, Dec 21, 2023 0.09 0.09 0.09 0.09
634 NASDAQ CISO Wed, Dec 20, 2023 0.09 0.09 0.09 0.09
633 NASDAQ CISO Tue, Dec 19, 2023 0.09 0.09 0.09 0.09
632 NASDAQ CISO Mon, Dec 18, 2023 0.09 0.09 0.08 0.09
631 NASDAQ CISO Fri, Dec 15, 2023 0.09 0.10 0.09 0.09
630 NASDAQ CISO Thu, Dec 14, 2023 0.10 0.10 0.09 0.09
629 NASDAQ CISO Wed, Dec 13, 2023 0.10 0.10 0.09 0.10
628 NASDAQ CISO Tue, Dec 12, 2023 0.11 0.11 0.09 0.10
627 NASDAQ CISO Mon, Dec 11, 2023 0.11 0.11 0.10 0.10
626 NASDAQ CISO Fri, Dec 8, 2023 0.11 0.11 0.10 0.11
625 NASDAQ CISO Thu, Dec 7, 2023 0.11 0.12 0.10 0.11
624 NASDAQ CISO Wed, Dec 6, 2023 0.11 0.12 0.11 0.11
623 NASDAQ CISO Tue, Dec 5, 2023 0.12 0.12 0.11 0.11
622 NASDAQ CISO Mon, Dec 4, 2023 0.12 0.12 0.11 0.12
621 NASDAQ CISO Fri, Dec 1, 2023 0.15 0.16 0.11 0.12
620 NASDAQ CISO Thu, Nov 30, 2023 0.14 0.15 0.13 0.14
619 NASDAQ CISO Wed, Nov 29, 2023 0.15 0.16 0.13 0.14
618 NASDAQ CISO Tue, Nov 28, 2023 0.15 0.17 0.14 0.15
617 NASDAQ CISO Mon, Nov 27, 2023 0.13 0.16 0.13 0.15
616 NASDAQ CISO Fri, Nov 24, 2023 0.13 0.14 0.12 0.13
615 NASDAQ CISO Wed, Nov 22, 2023 0.14 0.15 0.13 0.14
614 NASDAQ CISO Tue, Nov 21, 2023 0.11 0.15 0.11 0.14
613 NASDAQ CISO Mon, Nov 20, 2023 0.12 0.12 0.10 0.12
612 NASDAQ CISO Fri, Nov 17, 2023 0.13 0.14 0.11 0.12
611 NASDAQ CISO Thu, Nov 16, 2023 0.18 0.19 0.13 0.14
610 NASDAQ CISO Wed, Nov 15, 2023 0.09 0.22 0.09 0.16
609 NASDAQ CISO Tue, Nov 14, 2023 0.11 0.11 0.09 0.10
608 NASDAQ CISO Mon, Nov 13, 2023 0.11 0.11 0.10 0.11
607 NASDAQ CISO Fri, Nov 10, 2023 0.12 0.12 0.10 0.11
606 NASDAQ CISO Thu, Nov 9, 2023 0.11 0.12 0.10 0.11
605 NASDAQ CISO Wed, Nov 8, 2023 0.11 0.11 0.10 0.11
604 NASDAQ CISO Tue, Nov 7, 2023 0.11 0.11 0.11 0.11
603 NASDAQ CISO Mon, Nov 6, 2023 0.11 0.12 0.11 0.11
602 NASDAQ CISO Fri, Nov 3, 2023 0.11 0.12 0.10 0.11
601 NASDAQ CISO Thu, Nov 2, 2023 0.10 0.11 0.09 0.11
600 NASDAQ CISO Wed, Nov 1, 2023 0.10 0.10 0.10 0.10
599 NASDAQ CISO Tue, Oct 31, 2023 0.10 0.11 0.10 0.10
598 NASDAQ CISO Mon, Oct 30, 2023 0.11 0.11 0.09 0.10
597 NASDAQ CISO Fri, Oct 27, 2023 0.10 0.11 0.09 0.10
596 NASDAQ CISO Thu, Oct 26, 2023 0.10 0.10 0.09 0.09
595 NASDAQ CISO Wed, Oct 25, 2023 0.09 0.11 0.09 0.10
594 NASDAQ CISO Tue, Oct 24, 2023 0.10 0.10 0.09 0.10
593 NASDAQ CISO Mon, Oct 23, 2023 0.11 0.11 0.10 0.10
592 NASDAQ CISO Fri, Oct 20, 2023 0.12 0.13 0.11 0.11
591 NASDAQ CISO Thu, Oct 19, 2023 0.12 0.14 0.11 0.13
590 NASDAQ CISO Wed, Oct 18, 2023 0.12 0.12 0.11 0.12
589 NASDAQ CISO Tue, Oct 17, 2023 0.12 0.13 0.12 0.12
588 NASDAQ CISO Mon, Oct 16, 2023 0.13 0.13 0.12 0.12
587 NASDAQ CISO Fri, Oct 13, 2023 0.12 0.13 0.12 0.13
586 NASDAQ CISO Thu, Oct 12, 2023 0.13 0.14 0.13 0.14
585 NASDAQ CISO Wed, Oct 11, 2023 0.14 0.15 0.13 0.14
584 NASDAQ CISO Tue, Oct 10, 2023 0.20 0.23 0.15 0.16
583 NASDAQ CISO Mon, Oct 9, 2023 0.14 0.18 0.13 0.14
582 NASDAQ CISO Fri, Oct 6, 2023 0.14 0.14 0.13 0.14
581 NASDAQ CISO Thu, Oct 5, 2023 0.15 0.15 0.12 0.14
580 NASDAQ CISO Wed, Oct 4, 2023 0.14 0.15 0.12 0.14
579 NASDAQ CISO Tue, Oct 3, 2023 0.15 0.15 0.13 0.14
578 NASDAQ CISO Mon, Oct 2, 2023 0.15 0.15 0.14 0.14
577 NASDAQ CISO Fri, Sep 29, 2023 0.14 0.14 0.14 0.14
576 NASDAQ CISO Thu, Sep 28, 2023 0.15 0.15 0.14 0.14
575 NASDAQ CISO Wed, Sep 27, 2023 0.15 0.15 0.14 0.15
574 NASDAQ CISO Tue, Sep 26, 2023 0.16 0.16 0.14 0.15
573 NASDAQ CISO Mon, Sep 25, 2023 0.16 0.16 0.15 0.15
572 NASDAQ CISO Fri, Sep 22, 2023 0.15 0.15 0.15 0.15
571 NASDAQ CISO Thu, Sep 21, 2023 0.16 0.16 0.15 0.15
570 NASDAQ CISO Wed, Sep 20, 2023 0.17 0.17 0.16 0.16
569 NASDAQ CISO Tue, Sep 19, 2023 0.15 0.17 0.15 0.17
568 NASDAQ CISO Mon, Sep 18, 2023 0.17 0.17 0.16 0.16
567 NASDAQ CISO Fri, Sep 15, 2023 0.16 0.17 0.15 0.17
566 NASDAQ CISO Thu, Sep 14, 2023 0.16 0.16 0.15 0.15
565 NASDAQ CISO Wed, Sep 13, 2023 0.17 0.17 0.16 0.16
564 NASDAQ CISO Tue, Sep 12, 2023 0.16 0.17 0.16 0.17
563 NASDAQ CISO Mon, Sep 11, 2023 0.17 0.17 0.17 0.17
562 NASDAQ CISO Fri, Sep 8, 2023 0.16 0.17 0.15 0.17
561 NASDAQ CISO Thu, Sep 7, 2023 0.16 0.17 0.16 0.17
560 NASDAQ CISO Wed, Sep 6, 2023 0.17 0.17 0.16 0.17
559 NASDAQ CISO Tue, Sep 5, 2023 0.17 0.17 0.16 0.17
558 NASDAQ CISO Fri, Sep 1, 2023 0.18 0.18 0.17 0.17
557 NASDAQ CISO Thu, Aug 31, 2023 0.17 0.18 0.16 0.17
556 NASDAQ CISO Wed, Aug 30, 2023 0.16 0.17 0.15 0.16
555 NASDAQ CISO Tue, Aug 29, 2023 0.16 0.17 0.15 0.16
554 NASDAQ CISO Mon, Aug 28, 2023 0.15 0.16 0.15 0.15
553 NASDAQ CISO Fri, Aug 25, 2023 0.15 0.16 0.14 0.15
552 NASDAQ CISO Thu, Aug 24, 2023 0.16 0.16 0.15 0.15
551 NASDAQ CISO Wed, Aug 23, 2023 0.17 0.17 0.16 0.16
550 NASDAQ CISO Tue, Aug 22, 2023 0.17 0.17 0.16 0.16
549 NASDAQ CISO Mon, Aug 21, 2023 0.18 0.18 0.15 0.17
548 NASDAQ CISO Fri, Aug 18, 2023 0.15 0.17 0.15 0.17
547 NASDAQ CISO Thu, Aug 17, 2023 0.15 0.17 0.15 0.15
546 NASDAQ CISO Wed, Aug 16, 2023 0.15 0.16 0.14 0.15
545 NASDAQ CISO Tue, Aug 15, 2023 0.14 0.15 0.14 0.15
544 NASDAQ CISO Mon, Aug 14, 2023 0.17 0.17 0.14 0.15
543 NASDAQ CISO Fri, Aug 11, 2023 0.17 0.17 0.16 0.16
542 NASDAQ CISO Thu, Aug 10, 2023 0.18 0.18 0.17 0.17
541 NASDAQ CISO Wed, Aug 9, 2023 0.19 0.19 0.17 0.17
540 NASDAQ CISO Tue, Aug 8, 2023 0.20 0.20 0.18 0.19
539 NASDAQ CISO Mon, Aug 7, 2023 0.21 0.21 0.19 0.19
538 NASDAQ CISO Fri, Aug 4, 2023 0.20 0.21 0.20 0.20
537 NASDAQ CISO Thu, Aug 3, 2023 0.21 0.21 0.20 0.20
536 NASDAQ CISO Wed, Aug 2, 2023 0.21 0.21 0.20 0.21
535 NASDAQ CISO Tue, Aug 1, 2023 0.22 0.22 0.20 0.21
534 NASDAQ CISO Mon, Jul 31, 2023 0.21 0.22 0.21 0.22
533 NASDAQ CISO Fri, Jul 28, 2023 0.21 0.21 0.20 0.21
532 NASDAQ CISO Thu, Jul 27, 2023 0.22 0.22 0.20 0.21
531 NASDAQ CISO Wed, Jul 26, 2023 0.23 0.24 0.21 0.22
530 NASDAQ CISO Tue, Jul 25, 2023 0.21 0.24 0.21 0.22
529 NASDAQ CISO Mon, Jul 24, 2023 0.21 0.21 0.20 0.21
528 NASDAQ CISO Fri, Jul 21, 2023 0.21 0.22 0.20 0.20
527 NASDAQ CISO Thu, Jul 20, 2023 0.20 0.22 0.20 0.22
526 NASDAQ CISO Wed, Jul 19, 2023 0.20 0.22 0.19 0.20
525 NASDAQ CISO Tue, Jul 18, 2023 0.20 0.20 0.19 0.20
524 NASDAQ CISO Mon, Jul 17, 2023 0.19 0.20 0.19 0.19
523 NASDAQ CISO Fri, Jul 14, 2023 0.20 0.21 0.19 0.19
522 NASDAQ CISO Thu, Jul 13, 2023 0.19 0.20 0.19 0.20
521 NASDAQ CISO Wed, Jul 12, 2023 0.21 0.21 0.19 0.20
520 NASDAQ CISO Tue, Jul 11, 2023 0.20 0.21 0.20 0.20
519 NASDAQ CISO Mon, Jul 10, 2023 0.20 0.20 0.19 0.20
518 NASDAQ CISO Fri, Jul 7, 2023 0.18 0.20 0.18 0.19
517 NASDAQ CISO Thu, Jul 6, 2023 0.18 0.18 0.18 0.18
516 NASDAQ CISO Wed, Jul 5, 2023 0.19 0.19 0.18 0.18
515 NASDAQ CISO Mon, Jul 3, 2023 0.19 0.19 0.18 0.18
514 NASDAQ CISO Fri, Jun 30, 2023 0.19 0.19 0.18 0.18
513 NASDAQ CISO Thu, Jun 29, 2023 0.18 0.19 0.18 0.18
512 NASDAQ CISO Wed, Jun 28, 2023 0.18 0.19 0.17 0.18
511 NASDAQ CISO Tue, Jun 27, 2023 0.19 0.19 0.17 0.18
510 NASDAQ CISO Mon, Jun 26, 2023 0.19 0.20 0.18 0.18
509 NASDAQ CISO Fri, Jun 23, 2023 0.19 0.20 0.18 0.19
508 NASDAQ CISO Thu, Jun 22, 2023 0.18 0.19 0.18 0.19
507 NASDAQ CISO Wed, Jun 21, 2023 0.20 0.20 0.18 0.18
506 NASDAQ CISO Tue, Jun 20, 2023 0.20 0.20 0.18 0.19
505 NASDAQ CISO Fri, Jun 16, 2023 0.19 0.23 0.18 0.20
504 NASDAQ CISO Thu, Jun 15, 2023 0.18 0.22 0.18 0.19
503 NASDAQ CISO Wed, Jun 14, 2023 0.19 0.19 0.18 0.18
502 NASDAQ CISO Tue, Jun 13, 2023 0.19 0.19 0.18 0.19
501 NASDAQ CISO Mon, Jun 12, 2023 0.19 0.19 0.18 0.18
500 NASDAQ CISO Fri, Jun 9, 2023 0.19 0.19 0.18 0.19
499 NASDAQ CISO Thu, Jun 8, 2023 0.19 0.19 0.18 0.19
498 NASDAQ CISO Wed, Jun 7, 2023 0.21 0.21 0.19 0.19
497 NASDAQ CISO Tue, Jun 6, 2023 0.18 0.21 0.18 0.19
496 NASDAQ CISO Mon, Jun 5, 2023 0.20 0.21 0.19 0.20
495 NASDAQ CISO Fri, Jun 2, 2023 0.20 0.20 0.19 0.20
494 NASDAQ CISO Thu, Jun 1, 2023 0.18 0.20 0.17 0.19
493 NASDAQ CISO Wed, May 31, 2023 0.19 0.19 0.17 0.17
492 NASDAQ CISO Tue, May 30, 2023 0.21 0.21 0.18 0.19
491 NASDAQ CISO Fri, May 26, 2023 0.20 0.21 0.19 0.20
490 NASDAQ CISO Thu, May 25, 2023 0.21 0.21 0.18 0.20
489 NASDAQ CISO Wed, May 24, 2023 0.21 0.21 0.20 0.21
488 NASDAQ CISO Tue, May 23, 2023 0.21 0.21 0.20 0.21
487 NASDAQ CISO Mon, May 22, 2023 0.21 0.22 0.20 0.21
486 NASDAQ CISO Fri, May 19, 2023 0.20 0.21 0.20 0.20
485 NASDAQ CISO Thu, May 18, 2023 0.20 0.20 0.19 0.20
484 NASDAQ CISO Wed, May 17, 2023 0.20 0.21 0.20 0.20
483 NASDAQ CISO Tue, May 16, 2023 0.35 0.35 0.30 0.30
482 NASDAQ CISO Mon, May 15, 2023 0.30 0.35 0.30 0.33
481 NASDAQ CISO Fri, May 12, 2023 0.30 0.30 0.28 0.29
480 NASDAQ CISO Thu, May 11, 2023 0.29 0.30 0.28 0.29
479 NASDAQ CISO Wed, May 10, 2023 0.26 0.31 0.26 0.29
478 NASDAQ CISO Tue, May 9, 2023 0.26 0.26 0.24 0.26
477 NASDAQ CISO Mon, May 8, 2023 0.24 0.25 0.24 0.25
476 NASDAQ CISO Fri, May 5, 2023 0.26 0.27 0.23 0.24
475 NASDAQ CISO Thu, May 4, 2023 0.26 0.28 0.25 0.26
474 NASDAQ CISO Wed, May 3, 2023 0.24 0.29 0.24 0.26
473 NASDAQ CISO Tue, May 2, 2023 0.24 0.26 0.22 0.24
472 NASDAQ CISO Mon, May 1, 2023 0.22 0.28 0.21 0.24
471 NASDAQ CISO Fri, Apr 28, 2023 0.20 0.22 0.20 0.21
470 NASDAQ CISO Thu, Apr 27, 2023 0.20 0.21 0.20 0.21
469 NASDAQ CISO Wed, Apr 26, 2023 0.20 0.22 0.20 0.21
468 NASDAQ CISO Tue, Apr 25, 2023 0.20 0.21 0.20 0.20
467 NASDAQ CISO Mon, Apr 24, 2023 0.20 0.21 0.20 0.20
466 NASDAQ CISO Fri, Apr 21, 2023 0.21 0.22 0.21 0.21
465 NASDAQ CISO Thu, Apr 20, 2023 0.23 0.23 0.21 0.21
464 NASDAQ CISO Wed, Apr 19, 2023 0.24 0.24 0.23 0.23
463 NASDAQ CISO Tue, Apr 18, 2023 0.25 0.27 0.24 0.24
462 NASDAQ CISO Mon, Apr 17, 2023 0.24 0.27 0.24 0.26
461 NASDAQ CISO Fri, Apr 14, 2023 0.27 0.27 0.24 0.24
460 NASDAQ CISO Thu, Apr 13, 2023 0.25 0.33 0.23 0.26
459 NASDAQ CISO Wed, Apr 12, 2023 0.26 0.26 0.23 0.24
458 NASDAQ CISO Tue, Apr 11, 2023 0.26 0.26 0.25 0.26
457 NASDAQ CISO Mon, Apr 10, 2023 0.26 0.27 0.25 0.26
456 NASDAQ CISO Thu, Apr 6, 2023 0.28 0.29 0.26 0.27
455 NASDAQ CISO Wed, Apr 5, 2023 0.29 0.30 0.27 0.28
454 NASDAQ CISO Tue, Apr 4, 2023 0.31 0.31 0.28 0.29
453 NASDAQ CISO Mon, Apr 3, 2023 0.32 0.33 0.30 0.32
452 NASDAQ CISO Fri, Mar 31, 2023 0.33 0.37 0.32 0.34
451 NASDAQ CISO Thu, Mar 30, 2023 0.30 0.38 0.29 0.33
450 NASDAQ CISO Wed, Mar 29, 2023 0.28 0.32 0.26 0.29
449 NASDAQ CISO Tue, Mar 28, 2023 0.30 0.30 0.27 0.29
448 NASDAQ CISO Mon, Mar 27, 2023 0.32 0.33 0.30 0.30
447 NASDAQ CISO Fri, Mar 24, 2023 0.33 0.35 0.30 0.31
446 NASDAQ CISO Thu, Mar 23, 2023 0.32 0.36 0.30 0.34
445 NASDAQ CISO Wed, Mar 22, 2023 0.34 0.37 0.29 0.32
444 NASDAQ CISO Tue, Mar 21, 2023 0.55 0.57 0.37 0.39
443 NASDAQ CISO Mon, Mar 20, 2023 0.33 0.34 0.23 0.23
442 NASDAQ CISO Fri, Mar 17, 2023 0.32 0.46 0.31 0.31
441 NASDAQ CISO Thu, Mar 16, 2023 0.32 0.36 0.30 0.30
440 NASDAQ CISO Wed, Mar 15, 2023 0.36 0.37 0.32 0.32
439 NASDAQ CISO Tue, Mar 14, 2023 0.39 0.39 0.36 0.36
438 NASDAQ CISO Mon, Mar 13, 2023 0.46 0.46 0.36 0.37
437 NASDAQ CISO Fri, Mar 10, 2023 0.55 0.55 0.45 0.45
436 NASDAQ CISO Thu, Mar 9, 2023 0.61 0.62 0.54 0.55
435 NASDAQ CISO Wed, Mar 8, 2023 0.62 0.64 0.59 0.60
434 NASDAQ CISO Tue, Mar 7, 2023 0.68 0.70 0.62 0.63
433 NASDAQ CISO Mon, Mar 6, 2023 0.70 0.70 0.66 0.68
432 NASDAQ CISO Fri, Mar 3, 2023 0.61 0.65 0.61 0.65
431 NASDAQ CISO Thu, Mar 2, 2023 0.63 0.64 0.58 0.62
430 NASDAQ CISO Wed, Mar 1, 2023 0.58 0.65 0.57 0.65
429 NASDAQ CISO Tue, Feb 28, 2023 0.56 0.58 0.50 0.57
428 NASDAQ CISO Mon, Feb 27, 2023 0.65 0.67 0.56 0.56
427 NASDAQ CISO Fri, Feb 24, 2023 0.70 0.71 0.63 0.64
426 NASDAQ CISO Thu, Feb 23, 2023 0.78 0.80 0.70 0.70
425 NASDAQ CISO Wed, Feb 22, 2023 0.86 0.88 0.77 0.78
424 NASDAQ CISO Tue, Feb 21, 2023 0.85 0.90 0.80 0.86
423 NASDAQ CISO Fri, Feb 17, 2023 0.97 0.97 0.78 0.84
422 NASDAQ CISO Thu, Feb 16, 2023 1.00 1.09 0.93 0.98
421 NASDAQ CISO Wed, Feb 15, 2023 0.84 1.00 0.81 0.90
420 NASDAQ CISO Tue, Feb 14, 2023 0.92 0.94 0.76 0.77
419 NASDAQ CISO Mon, Feb 13, 2023 1.15 1.15 1.03 1.10
418 NASDAQ CISO Fri, Feb 10, 2023 1.20 1.20 1.09 1.11
417 NASDAQ CISO Thu, Feb 9, 2023 1.33 1.34 1.17 1.18
416 NASDAQ CISO Wed, Feb 8, 2023 1.37 1.38 1.30 1.33
415 NASDAQ CISO Tue, Feb 7, 2023 1.38 1.43 1.34 1.37
414 NASDAQ CISO Mon, Feb 6, 2023 1.45 1.55 1.33 1.37
413 NASDAQ CISO Fri, Feb 3, 2023 1.40 1.45 1.35 1.42
412 NASDAQ CISO Thu, Feb 2, 2023 1.34 1.43 1.31 1.38
411 NASDAQ CISO Wed, Feb 1, 2023 1.46 1.46 1.32 1.34
410 NASDAQ CISO Tue, Jan 31, 2023 1.46 1.49 1.42 1.43
409 NASDAQ CISO Mon, Jan 30, 2023 1.59 1.60 1.36 1.39
408 NASDAQ CISO Fri, Jan 27, 2023 1.65 1.65 1.30 1.59
407 NASDAQ CISO Thu, Jan 26, 2023 1.77 1.80 1.59 1.60
406 NASDAQ CISO Wed, Jan 25, 2023 1.82 1.90 1.75 1.79
405 NASDAQ CISO Tue, Jan 24, 2023 1.94 1.94 1.82 1.84
404 NASDAQ CISO Mon, Jan 23, 2023 1.98 1.99 1.92 1.94
403 NASDAQ CISO Fri, Jan 20, 2023 2.09 2.09 1.92 1.97
402 NASDAQ CISO Thu, Jan 19, 2023 1.93 2.03 1.92 2.00
401 NASDAQ CISO Wed, Jan 18, 2023 2.05 2.05 1.91 2.00
400 NASDAQ CISO Tue, Jan 17, 2023 2.01 2.10 1.88 2.02
399 NASDAQ CISO Fri, Jan 13, 2023 2.09 2.17 1.98 2.02
398 NASDAQ CISO Thu, Jan 12, 2023 1.98 2.10 1.94 2.02
397 NASDAQ CISO Wed, Jan 11, 2023 1.94 2.08 1.91 1.92
396 NASDAQ CISO Tue, Jan 10, 2023 2.20 2.20 1.88 1.96
395 NASDAQ CISO Mon, Jan 9, 2023 2.20 2.20 2.05 2.07
394 NASDAQ CISO Fri, Jan 6, 2023 2.16 2.20 2.06 2.14
393 NASDAQ CISO Thu, Jan 5, 2023 2.29 2.50 2.15 2.18
392 NASDAQ CISO Wed, Jan 4, 2023 2.47 2.52 2.20 2.30
391 NASDAQ CISO Tue, Jan 3, 2023 2.49 2.55 2.31 2.34
390 NASDAQ CISO Fri, Dec 30, 2022 2.68 2.70 2.54 2.55
389 NASDAQ CISO Thu, Dec 29, 2022 2.62 2.70 2.60 2.64
388 NASDAQ CISO Wed, Dec 28, 2022 2.76 2.80 2.63 2.66
387 NASDAQ CISO Tue, Dec 27, 2022 2.76 2.91 2.71 2.73
386 NASDAQ CISO Fri, Dec 23, 2022 2.84 2.93 2.69 2.73
385 NASDAQ CISO Thu, Dec 22, 2022 2.86 2.87 2.74 2.74
384 NASDAQ CISO Wed, Dec 21, 2022 2.79 2.93 2.69 2.86
383 NASDAQ CISO Tue, Dec 20, 2022 2.76 2.79 2.60 2.75
382 NASDAQ CISO Mon, Dec 19, 2022 2.92 2.92 2.75 2.77
381 NASDAQ CISO Fri, Dec 16, 2022 2.91 2.99 2.81 2.90
380 NASDAQ CISO Thu, Dec 15, 2022 2.72 2.91 2.72 2.91
379 NASDAQ CISO Wed, Dec 14, 2022 2.91 2.99 2.79 2.81
378 NASDAQ CISO Tue, Dec 13, 2022 2.96 3.15 2.88 2.95
377 NASDAQ CISO Mon, Dec 12, 2022 2.93 3.01 2.76 2.78
376 NASDAQ CISO Fri, Dec 9, 2022 2.83 3.00 2.83 2.89
375 NASDAQ CISO Thu, Dec 8, 2022 2.85 2.92 2.72 2.81
374 NASDAQ CISO Wed, Dec 7, 2022 2.74 2.93 2.72 2.82
373 NASDAQ CISO Tue, Dec 6, 2022 2.84 2.91 2.68 2.72
372 NASDAQ CISO Mon, Dec 5, 2022 3.16 3.16 2.80 2.85
371 NASDAQ CISO Fri, Dec 2, 2022 3.03 3.20 3.03 3.09
370 NASDAQ CISO Thu, Dec 1, 2022 3.06 3.13 2.95 3.08
369 NASDAQ CISO Wed, Nov 30, 2022 2.95 3.22 2.87 3.07
368 NASDAQ CISO Tue, Nov 29, 2022 3.04 3.26 2.94 2.96
367 NASDAQ CISO Mon, Nov 28, 2022 2.95 3.07 2.95 3.03
366 NASDAQ CISO Fri, Nov 25, 2022 3.03 3.03 2.89 2.94
365 NASDAQ CISO Wed, Nov 23, 2022 2.95 3.10 2.90 3.03
364 NASDAQ CISO Tue, Nov 22, 2022 3.06 3.07 2.85 3.00
363 NASDAQ CISO Mon, Nov 21, 2022 3.05 3.09 2.93 3.05
362 NASDAQ CISO Fri, Nov 18, 2022 3.27 3.27 2.67 2.96
361 NASDAQ CISO Thu, Nov 17, 2022 3.02 3.19 3.00 3.19
360 NASDAQ CISO Wed, Nov 16, 2022 3.17 3.24 3.03 3.04
359 NASDAQ CISO Tue, Nov 15, 2022 3.09 3.27 2.90 3.17
358 NASDAQ CISO Mon, Nov 14, 2022 2.92 3.06 2.87 3.04
357 NASDAQ CISO Fri, Nov 11, 2022 3.11 3.14 2.88 2.96
356 NASDAQ CISO Thu, Nov 10, 2022 3.24 3.29 3.00 3.10
355 NASDAQ CISO Wed, Nov 9, 2022 3.18 3.25 3.04 3.08
354 NASDAQ CISO Tue, Nov 8, 2022 3.31 3.32 3.10 3.22
353 NASDAQ CISO Mon, Nov 7, 2022 3.28 3.30 3.10 3.28
352 NASDAQ CISO Fri, Nov 4, 2022 3.31 3.32 3.11 3.29
351 NASDAQ CISO Thu, Nov 3, 2022 3.13 3.39 3.03 3.24
350 NASDAQ CISO Wed, Nov 2, 2022 3.32 3.42 3.20 3.24
349 NASDAQ CISO Tue, Nov 1, 2022 3.50 3.50 3.34 3.49
348 NASDAQ CISO Mon, Oct 31, 2022 3.38 3.51 3.25 3.46
347 NASDAQ CISO Fri, Oct 28, 2022 3.28 3.53 3.28 3.51
346 NASDAQ CISO Thu, Oct 27, 2022 3.47 3.56 3.28 3.40
345 NASDAQ CISO Wed, Oct 26, 2022 3.38 3.51 3.12 3.50
344 NASDAQ CISO Tue, Oct 25, 2022 3.26 3.39 3.22 3.37
343 NASDAQ CISO Mon, Oct 24, 2022 3.21 3.23 3.00 3.18
342 NASDAQ CISO Fri, Oct 21, 2022 3.17 3.24 3.01 3.17
341 NASDAQ CISO Thu, Oct 20, 2022 3.11 3.18 2.92 3.02
340 NASDAQ CISO Wed, Oct 19, 2022 3.16 3.25 3.09 3.18
339 NASDAQ CISO Tue, Oct 18, 2022 3.13 3.27 3.12 3.18
338 NASDAQ CISO Mon, Oct 17, 2022 3.00 3.21 2.94 3.17
337 NASDAQ CISO Fri, Oct 14, 2022 2.85 2.96 2.85 2.90
336 NASDAQ CISO Thu, Oct 13, 2022 2.77 3.01 2.76 2.96
335 NASDAQ CISO Wed, Oct 12, 2022 2.85 2.95 2.73 2.91
334 NASDAQ CISO Tue, Oct 11, 2022 2.93 3.15 2.74 2.81
333 NASDAQ CISO Mon, Oct 10, 2022 2.86 3.17 2.74 2.89
332 NASDAQ CISO Fri, Oct 7, 2022 3.09 3.19 2.77 2.82
331 NASDAQ CISO Thu, Oct 6, 2022 3.30 3.30 3.08 3.22
330 NASDAQ CISO Wed, Oct 5, 2022 3.04 3.35 3.04 3.29
329 NASDAQ CISO Tue, Oct 4, 2022 3.18 3.18 2.99 3.16
328 NASDAQ CISO Mon, Oct 3, 2022 2.85 3.15 2.73 3.05
327 NASDAQ CISO Fri, Sep 30, 2022 2.82 3.07 2.77 2.95
326 NASDAQ CISO Thu, Sep 29, 2022 2.96 2.97 2.67 2.76
325 NASDAQ CISO Wed, Sep 28, 2022 2.56 3.20 2.56 3.00
324 NASDAQ CISO Tue, Sep 27, 2022 2.48 2.72 2.45 2.61
323 NASDAQ CISO Mon, Sep 26, 2022 2.50 2.63 2.37 2.53
322 NASDAQ CISO Fri, Sep 23, 2022 2.34 2.46 2.25 2.46
321 NASDAQ CISO Thu, Sep 22, 2022 2.59 2.64 2.29 2.30
320 NASDAQ CISO Wed, Sep 21, 2022 2.40 2.67 2.40 2.63
319 NASDAQ CISO Tue, Sep 20, 2022 2.47 2.50 2.38 2.43
318 NASDAQ CISO Mon, Sep 19, 2022 2.40 2.50 2.31 2.49
317 NASDAQ CISO Fri, Sep 16, 2022 2.27 2.50 2.21 2.47
316 NASDAQ CISO Thu, Sep 15, 2022 2.33 2.45 2.18 2.29
315 NASDAQ CISO Wed, Sep 14, 2022 2.35 2.43 2.25 2.31
314 NASDAQ CISO Tue, Sep 13, 2022 2.26 2.42 2.15 2.37
313 NASDAQ CISO Mon, Sep 12, 2022 2.49 2.57 2.32 2.33
312 NASDAQ CISO Fri, Sep 9, 2022 2.55 2.70 2.47 2.57
311 NASDAQ CISO Thu, Sep 8, 2022 2.43 2.52 2.34 2.49
310 NASDAQ CISO Wed, Sep 7, 2022 2.36 2.56 2.35 2.48
309 NASDAQ CISO Tue, Sep 6, 2022 2.45 2.46 2.22 2.35
308 NASDAQ CISO Fri, Sep 2, 2022 2.55 2.63 2.38 2.40
307 NASDAQ CISO Thu, Sep 1, 2022 2.73 2.76 2.43 2.52
306 NASDAQ CISO Wed, Aug 31, 2022 2.66 2.84 2.66 2.72
305 NASDAQ CISO Tue, Aug 30, 2022 2.81 2.85 2.62 2.66
304 NASDAQ CISO Mon, Aug 29, 2022 2.99 2.99 2.75 2.81
303 NASDAQ CISO Fri, Aug 26, 2022 3.14 3.14 2.94 2.97
302 NASDAQ CISO Thu, Aug 25, 2022 3.09 3.19 3.02 3.16
301 NASDAQ CISO Wed, Aug 24, 2022 3.09 3.14 3.01 3.10
300 NASDAQ CISO Tue, Aug 23, 2022 3.04 3.15 3.00 3.08
299 NASDAQ CISO Mon, Aug 22, 2022 3.05 3.18 3.00 3.02
298 NASDAQ CISO Fri, Aug 19, 2022 3.21 3.33 3.04 3.08
297 NASDAQ CISO Thu, Aug 18, 2022 3.24 3.35 3.21 3.34
296 NASDAQ CISO Wed, Aug 17, 2022 3.49 3.50 3.20 3.21
295 NASDAQ CISO Tue, Aug 16, 2022 3.43 3.50 3.26 3.50
294 NASDAQ CISO Mon, Aug 15, 2022 3.27 3.49 3.27 3.42
293 NASDAQ CISO Fri, Aug 12, 2022 3.05 3.43 3.05 3.43
292 NASDAQ CISO Thu, Aug 11, 2022 3.45 3.54 3.00 3.04
291 NASDAQ CISO Wed, Aug 10, 2022 3.37 3.51 3.34 3.51
290 NASDAQ CISO Tue, Aug 9, 2022 3.47 3.51 3.23 3.31
289 NASDAQ CISO Mon, Aug 8, 2022 3.13 3.46 3.13 3.42
288 NASDAQ CISO Fri, Aug 5, 2022 3.15 3.17 3.01 3.16
287 NASDAQ CISO Thu, Aug 4, 2022 3.12 3.27 3.03 3.15
286 NASDAQ CISO Wed, Aug 3, 2022 3.12 3.20 3.00 3.17
285 NASDAQ CISO Tue, Aug 2, 2022 3.18 3.27 3.00 3.08
284 NASDAQ CISO Mon, Aug 1, 2022 3.14 3.20 3.04 3.20
283 NASDAQ CISO Fri, Jul 29, 2022 3.34 3.39 3.13 3.21
282 NASDAQ CISO Thu, Jul 28, 2022 3.26 3.33 3.07 3.31
281 NASDAQ CISO Wed, Jul 27, 2022 3.35 3.42 3.15 3.19
280 NASDAQ CISO Tue, Jul 26, 2022 3.34 3.37 3.17 3.33
279 NASDAQ CISO Mon, Jul 25, 2022 3.42 3.50 3.26 3.37
278 NASDAQ CISO Fri, Jul 22, 2022 3.50 3.52 3.34 3.44
277 NASDAQ CISO Thu, Jul 21, 2022 3.46 3.53 3.23 3.46
276 NASDAQ CISO Wed, Jul 20, 2022 3.20 3.69 3.19 3.50
275 NASDAQ CISO Tue, Jul 19, 2022 3.31 3.37 3.15 3.21
274 NASDAQ CISO Mon, Jul 18, 2022 3.73 3.73 3.34 3.36
273 NASDAQ CISO Fri, Jul 15, 2022 4.00 4.00 3.65 3.67
272 NASDAQ CISO Thu, Jul 14, 2022 4.31 4.31 3.85 3.86
271 NASDAQ CISO Wed, Jul 13, 2022 3.96 4.40 3.92 4.38
270 NASDAQ CISO Tue, Jul 12, 2022 4.15 4.27 3.91 4.13
269 NASDAQ CISO Mon, Jul 11, 2022 4.62 4.62 4.18 4.24
268 NASDAQ CISO Fri, Jul 8, 2022 4.31 4.75 4.15 4.66
267 NASDAQ CISO Thu, Jul 7, 2022 3.96 4.55 3.89 4.49
266 NASDAQ CISO Wed, Jul 6, 2022 3.79 3.94 3.66 3.92
265 NASDAQ CISO Tue, Jul 5, 2022 3.53 3.76 3.32 3.75
264 NASDAQ CISO Fri, Jul 1, 2022 3.64 3.82 3.50 3.68
263 NASDAQ CISO Thu, Jun 30, 2022 3.45 3.66 3.45 3.60
262 NASDAQ CISO Wed, Jun 29, 2022 4.00 4.05 3.47 3.52
261 NASDAQ CISO Tue, Jun 28, 2022 4.46 4.72 3.80 4.00
260 NASDAQ CISO Mon, Jun 27, 2022 5.09 5.24 4.40 4.61
259 NASDAQ CISO Fri, Jun 24, 2022 5.43 5.60 4.91 5.27
258 NASDAQ CISO Thu, Jun 23, 2022 5.35 5.55 5.08 5.50
257 NASDAQ CISO Wed, Jun 22, 2022 5.15 5.74 5.12 5.37
256 NASDAQ CISO Tue, Jun 21, 2022 5.65 5.86 5.29 5.34
255 NASDAQ CISO Fri, Jun 17, 2022 5.49 6.04 5.34 5.62
254 NASDAQ CISO Thu, Jun 16, 2022 5.27 5.99 5.15 5.63
253 NASDAQ CISO Wed, Jun 15, 2022 5.00 5.95 5.00 5.41
252 NASDAQ CISO Tue, Jun 14, 2022 5.73 5.84 5.00 5.20
251 NASDAQ CISO Mon, Jun 13, 2022 4.85 7.18 4.78 5.85
250 NASDAQ CISO Fri, Jun 10, 2022 5.54 5.54 4.41 4.55
249 NASDAQ CISO Thu, Jun 9, 2022 8.57 8.77 4.94 5.27
248 NASDAQ CISO Wed, Jun 8, 2022 9.47 10.00 9.03 9.18
247 NASDAQ CISO Tue, Jun 7, 2022 8.72 9.88 8.26 9.21
246 NASDAQ CISO Mon, Jun 6, 2022 7.09 9.45 7.09 9.00
245 NASDAQ CISO Fri, Jun 3, 2022 6.00 6.83 5.95 6.81
244 NASDAQ CISO Thu, Jun 2, 2022 5.92 6.19 5.83 6.02
243 NASDAQ CISO Wed, Jun 1, 2022 5.84 6.50 5.65 6.05
242 NASDAQ CISO Tue, May 31, 2022 5.40 5.89 5.24 5.84
241 NASDAQ CISO Fri, May 27, 2022 5.37 5.50 5.22 5.47
240 NASDAQ CISO Thu, May 26, 2022 5.10 5.46 4.96 5.26
239 NASDAQ CISO Wed, May 25, 2022 5.04 5.27 4.90 5.10
238 NASDAQ CISO Tue, May 24, 2022 5.25 5.43 4.68 5.01
237 NASDAQ CISO Mon, May 23, 2022 5.45 5.70 5.24 5.41
236 NASDAQ CISO Fri, May 20, 2022 5.37 5.49 5.13 5.40
235 NASDAQ CISO Thu, May 19, 2022 5.25 5.49 4.95 5.20
234 NASDAQ CISO Wed, May 18, 2022 5.26 5.55 5.09 5.39
233 NASDAQ CISO Tue, May 17, 2022 5.00 5.31 4.77 5.30
232 NASDAQ CISO Mon, May 16, 2022 4.44 5.00 4.44 4.91
231 NASDAQ CISO Fri, May 13, 2022 5.04 5.70 4.33 4.47
230 NASDAQ CISO Thu, May 12, 2022 4.28 4.95 4.21 4.95
229 NASDAQ CISO Wed, May 11, 2022 4.48 4.62 4.22 4.44
228 NASDAQ CISO Tue, May 10, 2022 4.22 4.59 3.94 4.50
227 NASDAQ CISO Mon, May 9, 2022 4.18 4.28 3.80 4.16
226 NASDAQ CISO Fri, May 6, 2022 4.63 4.82 4.24 4.30
225 NASDAQ CISO Thu, May 5, 2022 5.08 5.08 4.49 4.83
224 NASDAQ CISO Wed, May 4, 2022 4.70 5.17 4.35 5.04
223 NASDAQ CISO Tue, May 3, 2022 4.95 5.26 4.56 4.70
222 NASDAQ CISO Mon, May 2, 2022 4.25 5.19 4.16 5.12
221 NASDAQ CISO Fri, Apr 29, 2022 3.88 4.25 3.79 4.22
220 NASDAQ CISO Thu, Apr 28, 2022 3.32 3.93 3.20 3.86
219 NASDAQ CISO Wed, Apr 27, 2022 3.08 3.51 3.06 3.42
218 NASDAQ CISO Tue, Apr 26, 2022 3.06 3.31 3.01 3.08
217 NASDAQ CISO Mon, Apr 25, 2022 3.06 3.33 3.01 3.11
216 NASDAQ CISO Fri, Apr 22, 2022 3.47 3.54 3.08 3.13
215 NASDAQ CISO Thu, Apr 21, 2022 3.73 3.83 3.11 3.53
214 NASDAQ CISO Wed, Apr 20, 2022 3.89 4.09 3.76 3.81
213 NASDAQ CISO Tue, Apr 19, 2022 4.42 4.50 3.78 3.90
212 NASDAQ CISO Mon, Apr 18, 2022 4.64 4.78 4.43 4.51
211 NASDAQ CISO Thu, Apr 14, 2022 5.20 5.60 4.50 4.51
210 NASDAQ CISO Wed, Apr 13, 2022 4.99 5.64 4.97 5.29
209 NASDAQ CISO Tue, Apr 12, 2022 5.32 5.63 5.01 5.03
208 NASDAQ CISO Mon, Apr 11, 2022 6.35 6.52 5.30 5.33
207 NASDAQ CISO Fri, Apr 8, 2022 6.65 7.00 6.37 6.54
206 NASDAQ CISO Thu, Apr 7, 2022 6.40 6.83 6.23 6.72
205 NASDAQ CISO Wed, Apr 6, 2022 6.13 6.60 6.01 6.60
204 NASDAQ CISO Tue, Apr 5, 2022 6.21 6.40 6.00 6.19
203 NASDAQ CISO Mon, Apr 4, 2022 5.76 6.55 5.72 6.21
202 NASDAQ CISO Fri, Apr 1, 2022 5.25 6.03 5.25 5.89
201 NASDAQ CISO Thu, Mar 31, 2022 5.58 6.08 5.32 5.32
200 NASDAQ CISO Wed, Mar 30, 2022 5.85 6.20 5.52 5.58
199 NASDAQ CISO Tue, Mar 29, 2022 6.54 6.74 5.80 5.91
198 NASDAQ CISO Mon, Mar 28, 2022 6.82 7.33 6.26 6.58
197 NASDAQ CISO Fri, Mar 25, 2022 7.80 8.01 6.66 6.82
196 NASDAQ CISO Thu, Mar 24, 2022 8.75 8.80 7.07 8.31
195 NASDAQ CISO Wed, Mar 23, 2022 7.90 10.78 7.57 8.85
194 NASDAQ CISO Tue, Mar 22, 2022 7.32 8.45 6.47 8.10
193 NASDAQ CISO Mon, Mar 21, 2022 6.00 7.57 5.75 7.56
192 NASDAQ CISO Fri, Mar 18, 2022 5.47 6.60 5.04 5.99
191 NASDAQ CISO Thu, Mar 17, 2022 5.13 5.76 4.82 5.55
190 NASDAQ CISO Wed, Mar 16, 2022 5.05 6.10 4.73 5.18
189 NASDAQ CISO Tue, Mar 15, 2022 4.30 5.30 4.30 5.19
188 NASDAQ CISO Mon, Mar 14, 2022 5.78 5.78 4.30 4.38
187 NASDAQ CISO Fri, Mar 11, 2022 5.27 5.91 5.18 5.70
186 NASDAQ CISO Thu, Mar 10, 2022 4.81 5.75 4.68 5.29
185 NASDAQ CISO Wed, Mar 9, 2022 4.70 5.07 4.60 4.92
184 NASDAQ CISO Tue, Mar 8, 2022 4.24 5.67 4.05 5.17
183 NASDAQ CISO Mon, Mar 7, 2022 4.22 4.92 4.14 4.50
182 NASDAQ CISO Fri, Mar 4, 2022 5.73 5.77 4.24 4.53
181 NASDAQ CISO Thu, Mar 3, 2022 5.49 6.68 5.23 6.10
180 NASDAQ CISO Wed, Mar 2, 2022 4.00 5.15 3.87 4.91
179 NASDAQ CISO Tue, Mar 1, 2022 3.85 4.00 3.60 3.97
178 NASDAQ CISO Mon, Feb 28, 2022 3.80 3.82 3.46 3.73
177 NASDAQ CISO Fri, Feb 25, 2022 3.89 4.47 3.44 3.79
176 NASDAQ CISO Thu, Feb 24, 2022 2.90 3.60 2.71 3.37
175 NASDAQ CISO Wed, Feb 23, 2022 2.85 2.85 2.75 2.83
174 NASDAQ CISO Tue, Feb 22, 2022 3.20 3.22 2.61 2.86
173 NASDAQ CISO Fri, Feb 18, 2022 2.99 3.26 2.80 3.20
172 NASDAQ CISO Thu, Feb 17, 2022 3.24 3.39 2.95 2.99
171 NASDAQ CISO Wed, Feb 16, 2022 3.46 3.46 3.20 3.25
170 NASDAQ CISO Tue, Feb 15, 2022 3.35 3.55 3.23 3.46
169 NASDAQ CISO Mon, Feb 14, 2022 3.55 3.55 3.15 3.28
168 NASDAQ CISO Fri, Feb 11, 2022 3.61 3.63 3.40 3.47
167 NASDAQ CISO Thu, Feb 10, 2022 3.51 3.70 3.50 3.55
166 NASDAQ CISO Wed, Feb 9, 2022 3.90 3.90 3.41 3.62
165 NASDAQ CISO Tue, Feb 8, 2022 3.81 3.99 3.73 3.93
164 NASDAQ CISO Mon, Feb 7, 2022 3.96 3.96 3.71 3.90
163 NASDAQ CISO Fri, Feb 4, 2022 3.95 4.21 3.71 3.90
162 NASDAQ CISO Thu, Feb 3, 2022 3.81 4.01 3.71 3.78
161 NASDAQ CISO Wed, Feb 2, 2022 4.47 4.47 4.06 4.12
160 NASDAQ CISO Tue, Feb 1, 2022 4.11 4.47 4.10 4.28
159 NASDAQ CISO Mon, Jan 31, 2022 4.00 4.26 3.87 4.21
158 NASDAQ CISO Fri, Jan 28, 2022 3.60 3.89 3.50 3.89
157 NASDAQ CISO Thu, Jan 27, 2022 3.93 3.93 3.53 3.59
156 NASDAQ CISO Wed, Jan 26, 2022 3.70 4.05 3.70 3.85
155 NASDAQ CISO Tue, Jan 25, 2022 4.09 4.09 3.66 3.66
154 NASDAQ CISO Mon, Jan 24, 2022 3.90 4.17 3.52 4.04
153 NASDAQ CISO Fri, Jan 21, 2022 4.32 4.59 3.92 4.30
152 NASDAQ CISO Thu, Jan 20, 2022 4.00 5.30 3.64 4.82
151 NASDAQ CISO Wed, Jan 19, 2022 4.74 4.80 4.10 4.22
150 NASDAQ CISO Tue, Jan 18, 2022 5.48 5.70 5.00 5.03
149 NASDAQ CISO Fri, Jan 14, 2022 7.23 8.78 5.05 5.42
148 NASDAQ CISO Thu, Jan 13, 2022 45.20 48.10 45.00 48.10
147 NASDAQ CISO Wed, Jan 12, 2022 49.00 49.00 39.00 41.50
146 NASDAQ CISO Tue, Jan 11, 2022 39.90 42.00 39.90 30.75
145 NASDAQ CISO Mon, Jan 10, 2022 0.00 0.00 0.00 30.75
144 NASDAQ CISO Fri, Jan 7, 2022 30.75 30.75 30.75 30.75
143 NASDAQ CISO Thu, Jan 6, 2022 30.05 30.05 30.05 30.00
142 NASDAQ CISO Wed, Jan 5, 2022 25.00 50.00 25.00 30.00
141 NASDAQ CISO Tue, Jan 4, 2022 21.00 25.00 21.00 25.00
140 NASDAQ CISO Mon, Jan 3, 2022 21.00 21.00 21.00 21.00
139 NASDAQ CISO Thu, Dec 30, 2021 22.00 22.00 19.00 19.50
138 NASDAQ CISO Wed, Dec 29, 2021 20.00 22.00 20.00 22.00
137 NASDAQ CISO Tue, Dec 28, 2021 20.10 22.00 20.00 20.00
136 NASDAQ CISO Mon, Dec 27, 2021 20.00 20.00 20.00 20.00
135 NASDAQ CISO Thu, Dec 23, 2021 20.50 20.50 15.50 20.00
134 NASDAQ CISO Wed, Dec 22, 2021 21.00 21.50 21.00 21.00
133 NASDAQ CISO Tue, Dec 21, 2021 19.49 20.00 12.50 20.00
132 NASDAQ CISO Mon, Dec 20, 2021 20.00 30.00 18.60 20.00
131 NASDAQ CISO Fri, Dec 17, 2021 10.30 11.00 10.30 11.00
130 NASDAQ CISO Thu, Dec 16, 2021 0.00 0.00 0.00 10.03
129 NASDAQ CISO Mon, Dec 13, 2021 0.00 0.00 0.00 10.03
128 NASDAQ CISO Thu, Dec 9, 2021 0.00 0.00 0.00 10.03
127 NASDAQ CISO Mon, Dec 6, 2021 10.03 10.03 10.03 10.03
126 NASDAQ CISO Fri, Dec 3, 2021 0.00 0.00 0.00 10.02
125 NASDAQ CISO Thu, Dec 2, 2021 10.02 10.02 10.02 10.02
124 NASDAQ CISO Wed, Dec 1, 2021 10.01 10.01 10.01 10.01
123 NASDAQ CISO Mon, Nov 29, 2021 0.00 0.00 0.00 10.00
122 NASDAQ CISO Fri, Nov 26, 2021 0.00 0.00 0.00 10.00
121 NASDAQ CISO Wed, Nov 24, 2021 9.75 10.00 9.00 10.00
120 NASDAQ CISO Tue, Nov 23, 2021 8.51 8.51 8.51 8.51
119 NASDAQ CISO Mon, Nov 22, 2021 8.50 8.50 8.50 8.50
118 NASDAQ CISO Thu, Nov 18, 2021 7.50 7.50 7.50 7.50
117 NASDAQ CISO Fri, Nov 12, 2021 6.45 9.00 6.45 6.75
116 NASDAQ CISO Thu, Nov 11, 2021 6.34 6.34 6.34 6.34
115 NASDAQ CISO Tue, Nov 9, 2021 6.20 6.20 6.20 6.20
114 NASDAQ CISO Thu, Nov 4, 2021 0.00 0.00 0.00 5.35
113 NASDAQ CISO Tue, Nov 2, 2021 0.00 0.00 0.00 5.35
112 NASDAQ CISO Wed, Oct 27, 2021 0.00 0.00 0.00 5.35
111 NASDAQ CISO Tue, Oct 26, 2021 5.35 5.35 5.35 5.35
110 NASDAQ CISO Mon, Oct 25, 2021 0.00 0.00 0.00 5.25
109 NASDAQ CISO Fri, Oct 22, 2021 5.25 5.25 5.25 5.25
108 NASDAQ CISO Mon, Oct 18, 2021 5.50 5.50 5.50 5.50
107 NASDAQ CISO Fri, Oct 15, 2021 0.00 0.00 0.00 5.50
106 NASDAQ CISO Wed, Oct 13, 2021 0.00 0.00 0.00 5.50
105 NASDAQ CISO Tue, Oct 12, 2021 0.00 0.00 0.00 5.50
104 NASDAQ CISO Mon, Oct 11, 2021 0.00 0.00 0.00 5.50
103 NASDAQ CISO Thu, Oct 7, 2021 0.00 0.00 0.00 5.50
102 NASDAQ CISO Wed, Oct 6, 2021 5.50 5.50 5.50 5.50
101 NASDAQ CISO Tue, Oct 5, 2021 5.70 5.70 5.69 5.69
100 NASDAQ CISO Mon, Oct 4, 2021 0.00 0.00 0.00 5.25
99 NASDAQ CISO Fri, Oct 1, 2021 5.10 5.25 5.10 5.25
98 NASDAQ CISO Thu, Sep 30, 2021 0.00 0.00 0.00 5.80
97 NASDAQ CISO Wed, Sep 29, 2021 0.00 0.00 0.00 5.80
96 NASDAQ CISO Tue, Sep 28, 2021 0.00 0.00 0.00 5.80
95 NASDAQ CISO Mon, Sep 27, 2021 5.80 5.80 5.80 5.80
94 NASDAQ CISO Fri, Sep 24, 2021 0.00 0.00 0.00 6.00
93 NASDAQ CISO Wed, Sep 22, 2021 6.00 6.00 6.00 6.00
92 NASDAQ CISO Mon, Sep 20, 2021 6.20 6.20 5.00 6.20
91 NASDAQ CISO Fri, Sep 17, 2021 0.00 0.00 0.00 5.00
90 NASDAQ CISO Wed, Sep 15, 2021 0.00 0.00 0.00 5.00
89 NASDAQ CISO Mon, Sep 13, 2021 4.30 5.00 4.30 5.00
88 NASDAQ CISO Fri, Sep 10, 2021 4.25 4.25 4.25 4.25
87 NASDAQ CISO Thu, Sep 9, 2021 4.75 4.75 4.75 4.75
86 NASDAQ CISO Wed, Sep 8, 2021 0.00 0.00 0.00 5.00
85 NASDAQ CISO Wed, Sep 1, 2021 0.00 0.00 0.00 5.00
84 NASDAQ CISO Tue, Aug 31, 2021 5.00 5.00 5.00 5.00
83 NASDAQ CISO Mon, Aug 30, 2021 0.00 0.00 0.00 5.00
82 NASDAQ CISO Fri, Aug 27, 2021 0.00 0.00 0.00 5.00
81 NASDAQ CISO Wed, Aug 25, 2021 5.00 5.00 5.00 5.00
80 NASDAQ CISO Tue, Aug 24, 2021 5.00 5.00 5.00 5.00
79 NASDAQ CISO Mon, Aug 23, 2021 5.00 5.00 5.00 5.00
78 NASDAQ CISO Fri, Aug 20, 2021 0.00 0.00 0.00 3.76
77 NASDAQ CISO Thu, Aug 19, 2021 5.40 5.40 3.76 3.76
76 NASDAQ CISO Wed, Aug 18, 2021 5.40 5.40 5.40 5.40
75 NASDAQ CISO Tue, Aug 17, 2021 5.40 5.40 5.40 5.40
74 NASDAQ CISO Mon, Aug 16, 2021 5.35 5.35 5.35 5.35
73 NASDAQ CISO Fri, Aug 13, 2021 0.00 0.00 0.00 5.30
72 NASDAQ CISO Thu, Aug 12, 2021 5.30 5.30 5.30 5.30
71 NASDAQ CISO Wed, Aug 11, 2021 0.00 0.00 0.00 6.50
70 NASDAQ CISO Tue, Aug 10, 2021 0.00 0.00 0.00 6.50
69 NASDAQ CISO Fri, Aug 6, 2021 7.74 7.74 4.80 6.50
68 NASDAQ CISO Thu, Aug 5, 2021 4.75 4.75 4.75 4.75
67 NASDAQ CISO Wed, Aug 4, 2021 6.51 6.51 6.00 6.00
66 NASDAQ CISO Thu, Jul 29, 2021 6.00 6.00 6.00 6.00
65 NASDAQ CISO Wed, Jul 28, 2021 0.00 0.00 0.00 6.00
64 NASDAQ CISO Mon, Jul 26, 2021 6.00 6.00 6.00 6.00
63 NASDAQ CISO Thu, Jul 22, 2021 0.00 0.00 0.00 6.00
62 NASDAQ CISO Wed, Jul 21, 2021 6.00 6.00 6.00 6.00
61 NASDAQ CISO Tue, Jul 20, 2021 5.00 6.00 5.00 5.90
60 NASDAQ CISO Mon, Jul 19, 2021 4.95 4.95 4.95 4.95
59 NASDAQ CISO Fri, Jul 16, 2021 6.50 6.50 5.00 5.50
58 NASDAQ CISO Thu, Jul 15, 2021 6.90 6.90 6.90 6.90
57 NASDAQ CISO Wed, Jul 14, 2021 7.10 7.15 7.10 7.10
56 NASDAQ CISO Tue, Jul 13, 2021 8.10 8.10 8.00 8.00
55 NASDAQ CISO Mon, Jul 12, 2021 9.90 9.90 8.90 8.90
54 NASDAQ CISO Fri, Jul 9, 2021 0.00 0.00 0.00 10.00
53 NASDAQ CISO Thu, Jul 8, 2021 0.00 0.00 0.00 10.00
52 NASDAQ CISO Wed, Jul 7, 2021 10.00 10.00 10.00 10.00
51 NASDAQ CISO Tue, Jul 6, 2021 9.90 12.99 9.90 10.00
50 NASDAQ CISO Fri, Jul 2, 2021 11.00 40.32 9.00 10.00
49 NASDAQ CISO Thu, Jul 1, 2021 8.14 11.00 8.14 11.00
48 NASDAQ CISO Wed, Jun 30, 2021 8.15 8.15 7.98 8.14
47 NASDAQ CISO Tue, Jun 29, 2021 8.00 8.17 7.50 8.00
46 NASDAQ CISO Mon, Jun 28, 2021 0.00 0.00 0.00 7.70
45 NASDAQ CISO Fri, Jun 25, 2021 7.70 8.00 7.70 7.70
44 NASDAQ CISO Thu, Jun 24, 2021 0.00 0.00 0.00 6.75
43 NASDAQ CISO Wed, Jun 23, 2021 6.00 6.75 4.88 6.75
42 NASDAQ CISO Tue, Jun 22, 2021 5.00 5.75 5.00 5.75
41 NASDAQ CISO Mon, Jun 21, 2021 4.78 4.78 4.25 4.25
40 NASDAQ CISO Fri, Jun 18, 2021 4.25 4.79 4.13 4.79
39 NASDAQ CISO Thu, Jun 17, 2021 4.25 4.25 4.25 4.25
38 NASDAQ CISO Tue, Jun 15, 2021 4.25 4.25 4.25 4.25
37 NASDAQ CISO Mon, Jun 14, 2021 0.00 0.00 0.00 4.00
36 NASDAQ CISO Fri, Jun 11, 2021 4.00 4.00 4.00 4.00
35 NASDAQ CISO Tue, Jun 8, 2021 4.00 4.00 3.00 4.00
34 NASDAQ CISO Mon, Jun 7, 2021 4.00 4.00 2.36 2.36
33 NASDAQ CISO Fri, Jun 4, 2021 0.00 0.00 0.00 4.00
32 NASDAQ CISO Thu, Jun 3, 2021 0.00 0.00 0.00 4.00
31 NASDAQ CISO Wed, Jun 2, 2021 4.00 4.00 4.00 4.00
30 NASDAQ CISO Tue, Jun 1, 2021 4.00 4.00 4.00 4.00
29 NASDAQ CISO Thu, May 27, 2021 4.00 4.00 4.00 4.00
28 NASDAQ CISO Tue, May 25, 2021 3.60 3.60 3.60 3.60
27 NASDAQ CISO Thu, May 20, 2021 3.60 3.60 3.60 3.60
26 NASDAQ CISO Wed, May 19, 2021 3.60 3.60 3.60 3.60
25 NASDAQ CISO Fri, May 14, 2021 3.60 3.60 3.60 3.60
24 NASDAQ CISO Thu, May 13, 2021 0.00 0.00 0.00 3.60
23 NASDAQ CISO Wed, May 12, 2021 3.60 3.60 3.60 3.60
22 NASDAQ CISO Tue, May 11, 2021 3.60 3.60 3.60 3.60
21 NASDAQ CISO Fri, May 7, 2021 3.60 3.60 3.60 3.60
20 NASDAQ CISO Thu, May 6, 2021 3.55 3.55 3.55 3.55
19 NASDAQ CISO Wed, May 5, 2021 3.22 4.20 2.25 2.25
18 NASDAQ CISO Mon, May 3, 2021 3.22 3.22 3.20 3.20
17 NASDAQ CISO Thu, Apr 29, 2021 3.10 3.10 3.10 3.10
16 NASDAQ CISO Wed, Apr 28, 2021 0.00 0.00 0.00 3.08
15 NASDAQ CISO Tue, Apr 27, 2021 3.05 3.08 3.05 3.08
14 NASDAQ CISO Fri, Apr 23, 2021 3.05 3.05 3.05 3.05
13 NASDAQ CISO Tue, Apr 20, 2021 0.00 0.00 0.00 3.00
12 NASDAQ CISO Mon, Apr 19, 2021 3.00 3.00 3.00 3.00
11 NASDAQ CISO Tue, Apr 13, 2021 0.00 0.00 0.00 3.00
10 NASDAQ CISO Mon, Apr 12, 2021 0.00 0.00 0.00 3.00
9 NASDAQ CISO Thu, Apr 8, 2021 3.00 3.00 3.00 3.00
8 NASDAQ CISO Tue, Apr 6, 2021 2.99 2.99 2.99 2.99
7 NASDAQ CISO Wed, Mar 31, 2021 3.00 3.00 2.26 2.26
6 NASDAQ CISO Mon, Mar 29, 2021 3.05 3.05 3.05 3.05
5 NASDAQ CISO Fri, Mar 26, 2021 3.05 3.05 3.05 3.05
4 NASDAQ CISO Thu, Mar 25, 2021 3.05 3.05 3.05 3.05
3 NASDAQ CISO Tue, Mar 23, 2021 2.85 2.85 2.85 2.85
2 NASDAQ CISO Wed, Aug 5, 2020 2.05 2.05 2.05 2.05
1 NASDAQ CISO Fri, Jun 26, 2020 2.00 2.00 2.00 2.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024