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
)
4.030
-0.080 (-1.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2022
2.450
2.470
2.205
2.430
648,354
+0.17(+7.52%)
May 27, 2022
2.180
2.290
2.132
2.260
254,025
+0.12(+5.61%)
May 26, 2022
1.990
2.160
1.920
2.140
283,864
+0.16(+8.08%)
May 25, 2022
1.880
2.040
1.851
1.980
235,551
+0.06(+3.13%)
May 24, 2022
1.950
1.960
1.780
1.920
280,057
-0.05(-2.54%)
May 23, 2022
2.020
2.030
1.860
1.970
222,819
+0.04(+2.07%)
May 20, 2022
1.970
2.090
1.904
1.930
264,583
-0.04(-2.03%)
May 19, 2022
1.810
2.020
1.810
1.970
344,965
+0.15(+8.24%)
May 18, 2022
1.830
2.010
1.810
1.820
266,586
-0.07(-3.70%)
May 17, 2022
1.860
1.930
1.750
1.890
283,775
+0.14(+8.00%)
May 16, 2022
1.940
1.955
1.750
1.750
374,992
-0.19(-9.79%)
May 13, 2022
1.710
1.990
1.710
1.940
640,923
+0.28(+16.87%)
May 12, 2022
1.640
1.690
1.290
1.660
966,697
+0.03(+1.84%)
May 11, 2022
1.590
1.780
1.550
1.630
671,526
-0.09(-5.23%)
May 10, 2022
2.480
2.748
1.585
1.720
1,997,490
-1.51(-46.75%)
May 09, 2022
2.790
3.320
2.190
3.230
1,328,873
+0.30(+10.24%)
May 06, 2022
2.900
3.030
2.750
2.930
382,526
+0.01(+0.34%)
May 05, 2022
3.150
3.230
2.850
2.920
270,103
-0.35(-10.70%)
May 04, 2022
3.160
3.320
2.960
3.270
326,296
+0.09(+2.83%)
May 03, 2022
3.150
3.255
3.070
3.180
290,962
+0.01(+0.32%)
May 02, 2022
3.010
3.190
2.970
3.170
325,932
+0.14(+4.62%)
Apr 29, 2022
2.970
3.120
2.970
3.030
272,462
+0.01(+0.33%)
Apr 28, 2022
2.950
3.080
2.840
3.020
392,358
+0.05(+1.68%)
Apr 27, 2022
2.920
3.020
2.882
2.970
450,072
+0.00(+0.00%)
Apr 26, 2022
3.300
3.300
2.960
2.970
265,144
-0.38(-11.34%)
Apr 25, 2022
3.200
3.350
3.080
3.350
335,984
+0.13(+4.04%)
Apr 22, 2022
3.200
3.290
3.175
3.220
289,350
+0.00(+0.00%)
Apr 21, 2022
3.380
3.420
3.180
3.220
179,127
-0.11(-3.30%)
Apr 20, 2022
3.450
3.450
3.240
3.330
163,229
-0.10(-2.92%)
Apr 19, 2022
3.300
3.450
3.250
3.430
221,089
+0.14(+4.26%)
Apr 18, 2022
3.330
3.350
3.250
3.290
288,443
-0.10(-2.95%)
Apr 14, 2022
3.620
3.620
3.360
3.390
202,390
-0.23(-6.35%)
Apr 13, 2022
3.540
3.640
3.440
3.620
276,733
+0.15(+4.32%)
Apr 12, 2022
3.480
3.560
3.405
3.470
232,762
+0.04(+1.17%)
Apr 11, 2022
3.410
3.440
3.300
3.430
276,576
-0.03(-0.87%)
Apr 08, 2022
3.550
3.550
3.430
3.460
179,230
-0.10(-2.81%)
Apr 07, 2022
3.550
3.610
3.450
3.560
254,347
+0.02(+0.56%)
Apr 06, 2022
3.620
3.620
3.430
3.540
275,280
-0.14(-3.80%)
Apr 05, 2022
3.700
3.710
3.510
3.680
308,212
-0.03(-0.81%)
Apr 04, 2022
3.650
3.780
3.610
3.710
321,428
+0.09(+2.49%)
Apr 01, 2022
3.650
3.700
3.510
3.620
303,207
-0.02(-0.55%)
Mar 31, 2022
3.690
3.720
3.580
3.640
253,882
-0.03(-0.82%)
Mar 30, 2022
3.750
3.890
3.650
3.670
261,096
-0.09(-2.39%)
Mar 29, 2022
3.880
3.940
3.745
3.760
239,155
-0.09(-2.34%)
Mar 28, 2022
3.730
3.880
3.610
3.850
505,952
+0.23(+6.35%)
Mar 25, 2022
3.720
3.800
3.570
3.620
422,084
-0.09(-2.43%)
Mar 24, 2022
3.680
3.890
3.520
3.710
567,017
+0.05(+1.37%)
Mar 23, 2022
3.560
3.810
3.549
3.660
438,147
+0.10(+2.81%)
Mar 22, 2022
3.530
3.710
3.500
3.560
768,332
+0.06(+1.71%)
Mar 21, 2022
3.370
3.530
3.290
3.500
765,450
+0.14(+4.17%)
Mar 18, 2022
3.080
3.440
3.022
3.360
937,643
+0.25(+8.04%)
Mar 17, 2022
2.960
3.110
2.870
3.110
539,456
+0.15(+5.07%)
Mar 16, 2022
2.740
2.960
2.720
2.960
543,296
+0.25(+9.23%)
Mar 15, 2022
2.690
2.750
2.620
2.710
170,834
+0.05(+1.88%)
Mar 14, 2022
2.860
2.880
2.600
2.660
272,576
-0.23(-7.96%)
Mar 11, 2022
3.060
3.080
2.870
2.890
196,749
-0.14(-4.62%)
Mar 10, 2022
3.150
3.160
2.870
3.030
225,074
-0.17(-5.31%)
Mar 09, 2022
3.210
3.250
3.030
3.200
821,332
+0.24(+8.11%)
Mar 08, 2022
2.980
3.020
2.780
2.960
479,137
+0.03(+1.02%)
Mar 07, 2022
2.650
2.960
2.640
2.930
904,735
+0.27(+10.15%)
Mar 04, 2022
2.730
3.153
2.580
2.660
894,014
+0.02(+0.76%)
Mar 03, 2022
2.960
2.965
2.630
2.640
553,553
-0.28(-9.59%)
Mar 02, 2022
3.030
3.030
2.860
2.920
335,507
-0.10(-3.31%)
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
.