FinData: Historical Data for NASDAQ, CYBR

Friday, 26 April 2024

Cyber-care Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	142.94	142.94	134.36	134.51	261,100
13/10/22	135.12	141.65	132.58	140.36	332,500
12/10/22	140.56	143.71	135.70	140.49	453,500
11/10/22	138.31	144.27	135.24	140.34	395,700
10/10/22	148.99	148.99	137.58	137.98	486,900
07/10/22	155.33	156.05	147.45	149.33	383,300
06/10/22	159.56	162.61	158.70	158.87	514,900
05/10/22	155.08	160.13	153.83	160.00	506,700
04/10/22	154.01	159.41	154.01	157.06	589,100
03/10/22	150.56	152.93	145.28	149.03	501,700
30/09/22	149.53	154.70	148.86	149.94	334,800
29/09/22	151.54	151.54	147.70	149.16	344,600
28/09/22	151.38	153.81	148.75	151.99	295,100
26/09/22	145.48	149.33	142.72	147.03	450,200
23/09/22	145.67	147.24	142.48	146.12	408,100
22/09/22	152.99	154.99	145.22	147.89	779,900
21/09/22	154.76	159.92	152.46	155.07	518,300
20/09/22	155.34	157.83	152.00	154.11	377,000
19/09/22	148.68	156.28	148.68	155.30	427,400
16/09/22	152.25	152.53	148.10	151.19	485,700
15/09/22	149.71	154.93	149.45	153.20	423,300
14/09/22	152.47	153.69	148.28	151.57	237,200
13/09/22	149.63	152.61	147.49	152.24	316,600
12/09/22	152.64	156.20	151.17	155.58	368,200
09/09/22	146.29	154.07	146.00	153.50	341,800
08/09/22	143.42	149.11	140.01	145.36	358,800
07/09/22	137.18	142.56	136.42	142.50	265,000
06/09/22	138.48	138.76	135.13	137.25	218,500
02/09/22	139.41	140.88	136.00	137.51	226,300
01/09/22	142.41	142.41	135.65	138.73	292,900
31/08/22	146.72	150.69	143.57	144.28	522,800
30/08/22	147.16	148.35	143.12	145.19	406,100
29/08/22	143.98	148.28	143.98	145.01	288,600
26/08/22	154.23	154.23	147.61	148.25	238,500
25/08/22	150.13	154.50	150.13	153.80	289,700
24/08/22	148.64	152.70	147.44	150.13	259,200
23/08/22	147.00	150.25	146.09	148.41	238,700
22/08/22	147.87	148.39	143.35	145.20	300,700
19/08/22	150.62	151.67	147.61	151.04	337,500
18/08/22	150.93	154.53	149.08	152.58	349,500
17/08/22	150.45	153.47	149.59	151.03	499,100
16/08/22	150.52	153.76	147.44	152.87	442,600
15/08/22	144.40	151.18	142.99	150.40	276,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%