Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberoptics Cp (NQ: CYBE )

54.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 3, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.16 12.02 12.02 12.02 25,600 -0.07(-0.58%)
Aug 28, 2014 12.00 12.16 11.81 12.09 21,465 +0.10(+0.83%)
Aug 27, 2014 11.79 12.22 11.79 11.99 29,160 +0.00(+0.00%)
Aug 26, 2014 12.30 12.37 11.61 11.99 92,638 -0.28(-2.28%)
Aug 25, 2014 11.25 12.84 11.25 12.27 188,877 +1.10(+9.85%)
Aug 22, 2014 10.50 11.28 10.50 11.17 95,421 +0.67(+6.38%)
Aug 21, 2014 10.46 10.74 10.09 10.50 101,393 +0.07(+0.67%)
Aug 20, 2014 9.710 10.67 9.710 10.43 125,176 +0.74(+7.64%)
Aug 19, 2014 9.750 9.960 9.520 9.690 32,711 -0.03(-0.31%)
Aug 18, 2014 9.520 9.960 9.310 9.720 47,219 +0.17(+1.78%)
Aug 15, 2014 9.320 9.550 9.250 9.550 14,813 +0.28(+3.02%)
Aug 14, 2014 9.495 9.650 9.010 9.270 29,087 -0.19(-2.01%)
Aug 13, 2014 9.400 9.690 9.260 9.460 26,210 -0.02(-0.21%)
Aug 12, 2014 9.470 9.705 9.250 9.480 21,032 +0.05(+0.53%)
Aug 11, 2014 9.040 9.800 8.920 9.430 187,620 +0.39(+4.31%)
Aug 08, 2014 9.000 9.140 8.720 9.040 31,901 +0.09(+0.98%)
Aug 07, 2014 8.780 9.000 8.500 8.952 70,331 +0.38(+4.41%)
Aug 06, 2014 8.160 8.659 8.160 8.574 61,593 +0.33(+4.05%)
Aug 05, 2014 8.060 8.280 8.050 8.240 10,641 +0.15(+1.85%)
Aug 04, 2014 8.100 8.200 8.060 8.090 5,216 -0.05(-0.61%)
Aug 01, 2014 8.250 8.290 8.100 8.140 25,457 -0.11(-1.33%)
Jul 31, 2014 8.510 8.900 8.230 8.250 31,702 -0.41(-4.73%)
Jul 30, 2014 8.860 8.970 8.220 8.660 42,583 -0.15(-1.70%)
Jul 29, 2014 8.910 8.930 8.810 8.810 14,045 +0.01(+0.11%)
Jul 28, 2014 8.660 8.820 8.410 8.800 34,404 +0.30(+3.53%)
Jul 25, 2014 8.450 8.526 8.450 8.500 18,600 +0.05(+0.59%)
Jul 24, 2014 8.430 8.670 8.410 8.450 10,000 +0.04(+0.48%)
Jul 23, 2014 8.420 8.480 8.350 8.410 8,400 -0.06(-0.71%)
Jul 22, 2014 8.500 8.710 8.400 8.470 58,390 -0.01(-0.12%)
Jul 21, 2014 8.370 8.550 8.370 8.480 16,744 +0.12(+1.44%)
Jul 18, 2014 8.290 8.400 8.290 8.360 10,671 +0.07(+0.84%)
Jul 17, 2014 8.300 8.300 8.290 8.290 3,009 -0.07(-0.84%)
Jul 16, 2014 8.260 8.370 8.170 8.360 9,200 +0.03(+0.36%)
Jul 15, 2014 8.250 8.390 8.240 8.330 4,514 +0.10(+1.22%)
Jul 14, 2014 8.400 8.400 8.170 8.230 2,957 -0.15(-1.79%)
Jul 11, 2014 8.200 8.380 8.190 8.380 1,020 -0.01(-0.12%)
Jul 10, 2014 8.320 8.390 8.160 8.390 3,374 +0.12(+1.45%)
Jul 09, 2014 8.210 8.270 8.177 8.270 6,265 +0.08(+0.98%)
Jul 08, 2014 8.260 8.279 8.190 8.190 5,089 -0.05(-0.61%)
Jul 07, 2014 8.360 8.360 8.160 8.240 8,170 -0.15(-1.79%)
Jul 03, 2014 8.210 8.390 8.390 8.390 3,900 +0.23(+2.82%)
Jul 02, 2014 8.220 8.310 8.110 8.160 11,345 -0.11(-1.33%)
Jul 01, 2014 8.070 8.280 7.970 8.270 13,897 +0.28(+3.50%)
Jun 30, 2014 8.000 8.218 7.820 7.990 22,816 -0.03(-0.37%)
Jun 27, 2014 7.900 8.240 7.801 8.020 68,457 +0.15(+1.91%)
Jun 26, 2014 7.980 7.990 7.822 7.870 3,455 +0.00(+0.00%)
Jun 25, 2014 7.880 7.990 7.860 7.870 4,375 +0.00(+0.00%)
Jun 24, 2014 7.950 7.950 7.860 7.870 17,496 -0.08(-1.01%)
Jun 23, 2014 8.100 8.190 7.920 7.950 9,273 -0.21(-2.57%)
Jun 20, 2014 8.110 8.270 8.080 8.160 4,424 -0.04(-0.49%)
Jun 19, 2014 7.906 8.200 7.771 8.200 69,021 +0.29(+3.67%)
Jun 18, 2014 8.000 8.000 7.750 7.910 13,747 -0.07(-0.88%)
Jun 17, 2014 7.980 8.000 7.940 7.980 10,537 +0.11(+1.40%)
Jun 16, 2014 7.900 7.900 7.850 7.870 7,579 -0.03(-0.38%)
Jun 13, 2014 7.950 7.950 7.850 7.900 13,704 -0.05(-0.63%)
Jun 12, 2014 7.940 7.970 7.900 7.950 15,279 +0.04(+0.51%)
Jun 11, 2014 7.890 7.960 7.820 7.910 15,911 +0.05(+0.64%)
Jun 10, 2014 7.890 7.860 7.810 7.860 25,933 +0.05(+0.64%)
Jun 06, 2014 7.875 7.900 7.810 7.810 14,155 -0.07(-0.89%)
Jun 05, 2014 7.830 7.990 7.830 7.880 5,819 -0.06(-0.76%)
Jun 04, 2014 8.070 8.070 7.860 7.940 2,895 +0.03(+0.38%)
Jun 03, 2014 7.990 8.015 7.810 7.910 7,487 -0.10(-1.25%)
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.