Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cipher Mining Inc
(NQ:
CIFR
)
3.710
-0.050 (-1.33%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
3.300
3.310
2.920
2.960
8,556,345
-0.31(-9.48%)
Feb 28, 2024
3.570
3.720
3.160
3.270
13,145,592
-0.18(-5.22%)
Feb 27, 2024
3.600
3.680
3.240
3.450
9,522,042
+0.05(+1.47%)
Feb 26, 2024
3.020
3.465
2.970
3.400
9,729,779
+0.37(+12.21%)
Feb 23, 2024
3.140
3.150
2.960
3.030
5,082,252
-0.22(-6.63%)
Feb 22, 2024
3.230
3.430
3.150
3.245
3,951,044
+0.12(+3.67%)
Feb 21, 2024
3.330
3.430
3.105
3.130
4,475,571
-0.37(-10.57%)
Feb 20, 2024
3.780
3.850
3.220
3.500
9,159,583
-0.28(-7.41%)
Feb 16, 2024
4.200
4.250
3.760
3.780
13,275,152
-0.42(-10.00%)
Feb 15, 2024
4.100
4.470
3.993
4.200
14,855,402
+0.18(+4.48%)
Feb 14, 2024
3.960
4.060
3.680
4.020
11,347,177
+0.52(+14.86%)
Feb 13, 2024
3.480
3.650
3.150
3.500
10,363,324
-0.40(-10.26%)
Feb 12, 2024
3.400
3.960
3.360
3.900
10,656,390
+0.55(+16.42%)
Feb 09, 2024
3.300
3.440
3.070
3.350
12,150,704
+0.45(+15.52%)
Feb 08, 2024
2.620
2.910
2.609
2.900
6,585,932
+0.39(+15.54%)
Feb 07, 2024
2.590
2.635
2.420
2.510
4,366,536
-0.08(-3.09%)
Feb 06, 2024
2.410
2.600
2.400
2.590
3,713,684
+0.14(+5.71%)
Feb 05, 2024
2.600
2.630
2.440
2.450
4,834,774
-0.23(-8.58%)
Feb 02, 2024
2.870
2.870
2.625
2.680
5,224,177
-0.18(-6.29%)
Feb 01, 2024
3.030
3.110
2.800
2.860
7,349,182
-0.18(-5.92%)
Jan 31, 2024
2.910
3.290
2.860
3.040
15,389,587
-0.04(-1.30%)
Jan 30, 2024
3.190
3.210
3.010
3.080
7,927,707
-0.03(-0.96%)
Jan 29, 2024
2.840
3.210
2.710
3.110
12,887,416
+0.36(+13.09%)
Jan 26, 2024
2.460
2.860
2.450
2.750
11,368,616
+0.39(+16.53%)
Jan 25, 2024
2.260
2.390
2.155
2.360
6,328,114
+0.07(+3.28%)
Jan 24, 2024
2.800
2.860
2.215
2.285
14,818,858
-0.46(-16.61%)
Jan 23, 2024
2.820
2.850
2.700
2.740
3,161,879
-0.08(-2.84%)
Jan 22, 2024
2.630
2.869
2.555
2.820
5,099,871
+0.14(+5.22%)
Jan 19, 2024
2.610
2.690
2.460
2.680
6,364,925
+0.05(+1.90%)
Jan 18, 2024
2.880
2.890
2.600
2.630
6,245,229
-0.17(-6.07%)
Jan 17, 2024
2.830
2.880
2.760
2.800
4,358,600
-0.10(-3.45%)
Jan 16, 2024
3.110
3.110
2.840
2.900
7,728,770
-0.36(-11.04%)
Jan 12, 2024
3.340
3.510
3.220
3.260
7,413,400
-0.25(-7.12%)
Jan 11, 2024
4.000
4.120
3.310
3.510
9,480,044
-0.28(-7.39%)
Jan 10, 2024
3.680
3.970
3.600
3.790
8,120,172
-0.03(-0.79%)
Jan 09, 2024
3.950
4.010
3.790
3.820
6,201,880
-0.22(-5.45%)
Jan 08, 2024
3.990
4.065
3.520
4.040
12,167,612
+0.13(+3.32%)
Jan 05, 2024
4.110
4.110
3.780
3.910
7,679,353
-0.28(-6.68%)
Jan 04, 2024
4.100
4.329
3.960
4.190
8,322,017
+0.26(+6.62%)
Jan 03, 2024
3.760
4.279
3.660
3.930
11,615,140
-0.20(-4.84%)
Jan 02, 2024
4.690
4.770
4.090
4.130
10,258,146
+0.00(+0.00%)
Dec 29, 2023
4.960
4.960
4.000
4.130
19,666,880
-0.68(-14.14%)
Dec 28, 2023
5.000
5.157
4.670
4.810
18,826,284
-0.46(-8.73%)
Dec 27, 2023
5.600
5.600
5.060
5.270
27,282,296
+0.29(+5.82%)
Dec 26, 2023
4.120
5.310
3.930
4.980
30,337,360
+0.95(+23.57%)
Dec 22, 2023
4.030
4.210
3.955
4.030
21,299,540
-0.02(-0.49%)
Dec 21, 2023
4.190
4.310
3.980
4.050
16,265,169
+0.22(+5.74%)
Dec 20, 2023
3.850
4.200
3.660
3.830
22,574,432
+0.24(+6.69%)
Dec 19, 2023
3.380
3.855
3.320
3.590
20,091,860
+0.45(+14.33%)
Dec 18, 2023
2.550
3.210
2.530
3.140
15,328,141
+0.54(+20.77%)
Dec 15, 2023
2.600
2.620
2.530
2.600
5,951,909
+0.02(+0.78%)
Dec 14, 2023
2.570
2.660
2.520
2.580
4,285,231
+0.12(+4.88%)
Dec 13, 2023
2.360
2.490
2.290
2.460
4,883,989
+0.13(+5.58%)
Dec 12, 2023
2.530
2.535
2.320
2.330
3,244,040
-0.12(-4.90%)
Dec 11, 2023
2.850
2.850
2.430
2.450
3,373,170
-0.46(-15.81%)
Dec 08, 2023
2.610
2.930
2.610
2.910
4,309,389
+0.29(+11.07%)
Dec 07, 2023
2.660
2.710
2.550
2.620
2,868,572
-0.12(-4.38%)
Dec 06, 2023
2.880
2.920
2.690
2.740
3,348,668
-0.05(-1.79%)
Dec 05, 2023
3.010
3.125
2.765
2.790
6,571,361
-0.20(-6.69%)
Dec 04, 2023
3.200
3.230
2.980
2.990
12,790,742
+0.05(+1.70%)
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
.