ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ciso Global Inc (NQ: CISO )

0.6200 +0.1328 (+27.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.4939 0.7100 0.4866 0.6200 5,879,548 +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%)
Aug 01, 2024 0.5050 0.5132 0.4600 0.4707 297,877 -0.04(-8.01%)
Jul 31, 2024 0.5200 0.5493 0.5010 0.5117 152,795 +0.00(+0.14%)
Jul 30, 2024 0.5529 0.5565 0.5110 0.5110 95,383 -0.04(-7.58%)
Jul 29, 2024 0.5500 0.5900 0.5330 0.5529 118,358 +0.01(+1.60%)
Jul 26, 2024 0.5500 0.5797 0.5311 0.5442 54,926 -0.01(-2.49%)
Jul 25, 2024 0.5395 0.6093 0.5218 0.5581 261,452 +0.02(+3.33%)
Jul 24, 2024 0.5478 0.5590 0.5000 0.5401 163,123 -0.01(-1.62%)
Jul 23, 2024 0.5101 0.5750 0.4730 0.5490 524,111 -0.02(-3.35%)
Jul 22, 2024 0.6800 0.6800 0.5519 0.5680 4,243,469 -0.03(-4.54%)
Jul 19, 2024 0.6000 0.6199 0.5705 0.5950 2,529,496 +0.01(+0.85%)
Jul 18, 2024 0.6300 0.6347 0.5701 0.5900 76,473 -0.04(-6.82%)
Jul 17, 2024 0.6190 0.6500 0.6167 0.6332 46,070 +0.02(+3.80%)
Jul 16, 2024 0.6089 0.6160 0.6024 0.6100 26,665 +0.01(+1.50%)
Jul 15, 2024 0.6190 0.6199 0.5901 0.6010 35,121 -0.00(-0.68%)
Jul 12, 2024 0.5809 0.6100 0.5700 0.6051 60,548 +0.04(+6.98%)
Jul 11, 2024 0.5500 0.6000 0.5501 0.5656 77,369 +0.00(+0.41%)
Jul 10, 2024 0.5600 0.5633 0.5420 0.5633 48,557 +0.00(+0.59%)
Jul 09, 2024 0.5500 0.5800 0.5435 0.5600 60,893 +0.01(+0.92%)
Jul 08, 2024 0.5739 0.5949 0.5421 0.5549 38,156 -0.02(-3.33%)
Jul 05, 2024 0.5989 0.5989 0.5720 0.5740 18,835 -0.03(-4.17%)
Jul 03, 2024 0.6100 0.6199 0.5646 0.5990 74,467 -0.02(-3.39%)
Jul 02, 2024 0.5740 0.6200 0.5550 0.6200 55,797 +0.04(+7.17%)
Jul 01, 2024 0.5779 0.5850 0.5421 0.5785 53,180 +0.00(+0.09%)
Jun 28, 2024 0.6360 0.6360 0.5600 0.5780 380,176 -0.05(-8.25%)
Jun 27, 2024 0.6100 0.6300 0.5905 0.6300 35,985 +0.00(+0.00%)
Jun 26, 2024 0.6200 0.6300 0.5960 0.6300 29,037 -0.01(-1.15%)
Jun 25, 2024 0.6300 0.6560 0.6050 0.6373 49,869 -0.01(-2.01%)
Jun 24, 2024 0.6600 0.7022 0.5903 0.6504 56,423 -0.01(-0.88%)
Jun 21, 2024 0.6540 0.6562 0.6002 0.6562 94,836 +0.02(+2.64%)
Jun 20, 2024 0.6800 0.6908 0.5950 0.6393 193,461 -0.07(-9.79%)
Jun 18, 2024 0.7900 0.7901 0.6800 0.7087 128,523 -0.10(-12.51%)
Jun 17, 2024 0.8500 0.8695 0.7810 0.8100 381,532 -0.02(-2.41%)
Jun 14, 2024 0.8300 0.8600 0.7663 0.8300 73,443 -0.02(-2.35%)
Jun 13, 2024 0.7500 0.8600 0.7002 0.8500 110,366 +0.11(+14.12%)
Jun 12, 2024 0.7351 0.7469 0.7138 0.7448 9,517 +0.01(+1.35%)
Jun 11, 2024 0.7214 0.7407 0.7000 0.7349 21,920 +0.01(+1.77%)
Jun 10, 2024 0.7400 0.7590 0.7218 0.7221 15,012 -0.01(-1.07%)
Jun 07, 2024 0.7314 0.7692 0.7221 0.7299 9,008 -0.02(-3.07%)
Jun 06, 2024 0.7736 0.7900 0.7301 0.7530 37,254 -0.00(-0.19%)
Jun 05, 2024 0.7200 0.7544 0.7000 0.7544 31,867 +0.02(+3.24%)
Jun 04, 2024 0.7164 0.7498 0.6762 0.7307 45,823 +0.00(+0.05%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.