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. - Common Stock (NQ:CISO)

0.3400 -0.0200 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2026 0.3528 0.3600 0.3300 0.3400 271,681 -0.02(-5.56%)
Apr 14, 2026 0.3580 0.3646 0.3401 0.3600 139,366 -0.00(-0.39%)
Apr 13, 2026 0.3310 0.3649 0.3310 0.3614 196,939 +0.02(+6.26%)
Apr 10, 2026 0.3620 0.3629 0.3320 0.3401 140,495 -0.00(-0.26%)
Apr 09, 2026 0.3800 0.3760 0.3400 0.3410 169,235 -0.03(-7.84%)
Apr 08, 2026 0.3400 0.3700 0.3350 0.3700 139,624 +0.04(+11.18%)
Apr 07, 2026 0.3350 0.3466 0.3300 0.3328 172,824 -0.01(-4.18%)
Apr 06, 2026 0.3340 0.3584 0.3224 0.3473 651,366 +0.02(+7.72%)
Apr 02, 2026 0.3300 0.3300 0.3152 0.3224 93,247 -0.00(-0.56%)
Apr 01, 2026 0.3500 0.3545 0.3241 0.3242 368,372 -0.02(-6.19%)
Mar 31, 2026 0.3200 0.3585 0.3119 0.3456 95,587 +0.02(+7.30%)
Mar 30, 2026 0.3359 0.3500 0.3221 0.3221 108,919 -0.01(-2.10%)
Mar 27, 2026 0.3500 0.3500 0.3288 0.3290 135,855 -0.02(-5.08%)
Mar 26, 2026 0.3700 0.3900 0.3432 0.3466 232,651 -0.02(-4.52%)
Mar 25, 2026 0.3500 0.3700 0.3550 0.3630 105,453 +0.00(+1.14%)
Mar 24, 2026 0.3740 0.3799 0.3524 0.3589 100,213 -0.01(-2.23%)
Mar 23, 2026 0.3900 0.3951 0.3510 0.3671 177,197 -0.03(-7.30%)
Mar 20, 2026 0.3600 0.4048 0.3600 0.3960 252,621 +0.03(+7.00%)
Mar 19, 2026 0.3800 0.3821 0.3609 0.3701 109,232 -0.01(-3.54%)
Mar 18, 2026 0.3979 0.3979 0.3800 0.3837 84,207 -0.00(-1.11%)
Mar 17, 2026 0.3982 0.4070 0.3860 0.3880 135,155 -0.00(-0.51%)
Mar 16, 2026 0.3850 0.4000 0.3850 0.3900 77,589 +0.00(+0.78%)
Mar 13, 2026 0.3900 0.4148 0.3850 0.3870 183,909 -0.01(-3.49%)
Mar 12, 2026 0.3900 0.4300 0.3855 0.4010 302,134 +0.01(+2.82%)
Mar 11, 2026 0.3890 0.4200 0.3855 0.3900 74,059 -0.00(-0.26%)
Mar 10, 2026 0.3910 0.4147 0.3896 0.3910 88,014 -0.01(-2.01%)
Mar 09, 2026 0.4137 0.4200 0.3884 0.3990 169,889 -0.00(-1.07%)
Mar 06, 2026 0.4000 0.4170 0.4000 0.4033 88,319 +0.00(+0.32%)
Mar 05, 2026 0.4000 0.4214 0.3977 0.4020 76,452 +0.00(+0.00%)
Mar 04, 2026 0.3960 0.4194 0.3890 0.4020 117,904 -0.00(-0.50%)
Mar 03, 2026 0.4200 0.4243 0.3923 0.4040 119,566 -0.00(-0.52%)
Mar 02, 2026 0.3700 0.4276 0.3700 0.4061 240,890 +0.03(+7.98%)
Feb 27, 2026 0.3800 0.4382 0.3761 0.3761 250,922 -0.01(-2.24%)
Feb 26, 2026 0.3700 0.3997 0.3627 0.3847 171,990 +0.02(+4.40%)
Feb 25, 2026 0.3471 0.3780 0.3416 0.3685 230,118 +0.04(+12.31%)
Feb 24, 2026 0.3247 0.3340 0.3181 0.3281 133,249 +0.00(+0.80%)
Feb 23, 2026 0.3400 0.3600 0.3255 0.3255 193,403 -0.01(-4.26%)
Feb 20, 2026 0.3500 0.3599 0.3400 0.3400 227,692 -0.01(-2.86%)
Feb 19, 2026 0.3700 0.3688 0.3500 0.3500 222,617 -0.00(-1.13%)
Feb 18, 2026 0.3300 0.3773 0.3302 0.3540 265,276 +0.02(+6.15%)
Feb 17, 2026 0.3490 0.3798 0.3201 0.3335 255,379 -0.01(-1.91%)
Feb 13, 2026 0.3600 0.3600 0.3370 0.3400 410,601 -0.01(-3.02%)
Feb 12, 2026 0.3700 0.3724 0.3500 0.3506 161,428 -0.02(-6.03%)
Feb 11, 2026 0.3670 0.3883 0.3501 0.3731 599,509 +0.01(+2.78%)
Feb 10, 2026 0.3830 0.4019 0.3606 0.3630 187,281 -0.02(-5.22%)
Feb 09, 2026 0.4000 0.4010 0.3818 0.3830 168,982 -0.00(-1.03%)
Feb 06, 2026 0.3528 0.4078 0.3528 0.3870 409,610 +0.04(+10.57%)
Feb 05, 2026 0.3810 0.3896 0.3500 0.3500 307,990 -0.02(-5.05%)
Feb 04, 2026 0.3840 0.3932 0.3541 0.3686 604,334 -0.01(-1.71%)
Feb 03, 2026 0.4000 0.4100 0.3644 0.3750 628,827 -0.03(-6.65%)
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 Privacy Policy and Terms Of Service.


 

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.