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 31, 2015 6.700 7.010 6.630 6.800 22,557 +0.04(+0.59%)
Aug 28, 2015 6.200 6.900 6.200 6.760 29,948 +0.45(+7.13%)
Aug 27, 2015 6.000 6.450 5.950 6.310 20,550 +0.34(+5.69%)
Aug 26, 2015 5.990 6.000 5.800 5.970 8,084 +0.17(+2.93%)
Aug 25, 2015 5.900 5.900 5.771 5.800 7,718 -0.07(-1.11%)
Aug 24, 2015 5.750 5.990 5.750 5.865 19,016 -0.02(-0.42%)
Aug 21, 2015 5.990 6.000 5.850 5.890 16,034 -0.03(-0.51%)
Aug 20, 2015 5.970 5.970 5.970 5.920 16,812 +0.06(+1.03%)
Aug 19, 2015 5.800 6.280 5.670 5.860 17,325 -0.04(-0.68%)
Aug 18, 2015 5.650 6.380 5.650 5.900 48,812 +0.30(+5.36%)
Aug 17, 2015 5.730 5.760 5.600 5.600 34,426 -0.07(-1.23%)
Aug 14, 2015 5.700 5.830 5.550 5.670 18,290 +0.03(+0.53%)
Aug 13, 2015 5.350 6.150 5.350 5.640 56,215 +0.36(+6.82%)
Aug 12, 2015 5.190 5.810 5.100 5.280 91,691 +0.09(+1.73%)
Aug 11, 2015 5.280 5.310 5.150 5.190 23,731 +0.01(+0.19%)
Aug 10, 2015 5.070 6.040 5.000 5.180 35,323 +0.21(+4.23%)
Aug 07, 2015 5.240 5.340 4.800 4.970 91,591 -0.16(-3.12%)
Aug 06, 2015 5.490 5.550 5.070 5.130 47,806 -0.46(-8.23%)
Aug 05, 2015 5.700 6.050 5.590 5.590 21,228 -0.12(-2.10%)
Aug 04, 2015 5.850 6.230 5.500 5.710 69,304 -0.11(-1.89%)
Aug 03, 2015 5.880 6.311 5.600 5.820 46,898 -0.03(-0.51%)
Jul 31, 2015 6.650 6.900 5.840 5.850 40,492 -0.81(-12.16%)
Jul 30, 2015 6.720 7.136 6.440 6.660 23,006 -0.36(-5.13%)
Jul 29, 2015 7.480 7.480 6.900 7.020 22,367 -0.04(-0.57%)
Jul 28, 2015 7.750 7.750 7.000 7.060 7,859 -0.14(-1.94%)
Jul 27, 2015 7.550 7.570 7.130 7.200 22,127 -0.41(-5.39%)
Jul 24, 2015 7.000 7.830 7.000 7.610 32,989 +0.61(+8.71%)
Jul 23, 2015 7.450 7.500 6.980 7.000 74,493 -0.46(-6.17%)
Jul 22, 2015 8.260 8.299 7.450 7.460 50,933 -0.70(-8.58%)
Jul 21, 2015 8.474 8.600 8.100 8.160 42,502 -0.36(-4.23%)
Jul 20, 2015 8.750 8.750 8.400 8.520 33,013 -0.23(-2.63%)
Jul 17, 2015 8.710 9.060 8.710 8.750 8,537 -0.17(-1.91%)
Jul 16, 2015 9.230 9.250 8.910 8.920 23,836 -0.22(-2.41%)
Jul 15, 2015 9.300 9.340 8.930 9.140 23,663 -0.07(-0.76%)
Jul 14, 2015 9.500 9.730 9.200 9.210 24,480 -0.24(-2.54%)
Jul 13, 2015 9.250 9.740 9.200 9.450 54,145 +0.13(+1.39%)
Jul 10, 2015 9.608 9.608 9.270 9.320 13,200 -0.07(-0.75%)
Jul 09, 2015 9.265 9.410 9.220 9.390 4,905 +0.17(+1.84%)
Jul 08, 2015 9.660 9.660 9.170 9.220 11,661 -0.68(-6.87%)
Jul 07, 2015 9.600 9.920 9.400 9.900 8,617 +0.15(+1.54%)
Jul 06, 2015 9.590 9.940 9.590 9.750 2,629 +0.00(+0.00%)
Jul 02, 2015 10.24 9.750 9.750 9.750 19,800 -0.33(-3.27%)
Jul 01, 2015 10.28 10.46 10.08 10.08 6,073 -0.03(-0.30%)
Jun 30, 2015 10.39 10.42 10.10 10.11 3,528 -0.07(-0.69%)
Jun 29, 2015 10.43 10.43 10.18 10.18 7,379 -0.32(-3.05%)
Jun 26, 2015 10.37 10.50 10.34 10.50 5,371 +0.20(+1.94%)
Jun 25, 2015 10.46 10.46 10.20 10.30 9,109 -0.12(-1.15%)
Jun 24, 2015 10.24 10.45 10.20 10.42 3,406 +0.22(+2.16%)
Jun 23, 2015 10.30 10.35 10.20 10.20 6,610 -0.07(-0.70%)
Jun 22, 2015 10.23 10.27 10.18 10.27 2,929 +0.09(+0.90%)
Jun 19, 2015 10.36 10.36 10.18 10.18 1,367 -0.19(-1.83%)
Jun 18, 2015 10.22 10.37 10.22 10.37 1,941 +0.15(+1.47%)
Jun 17, 2015 10.11 10.36 10.11 10.22 3,139 -0.18(-1.73%)
Jun 16, 2015 10.19 10.44 10.05 10.40 5,948 +0.16(+1.56%)
Jun 15, 2015 10.27 10.46 10.04 10.24 6,539 -0.11(-1.06%)
Jun 12, 2015 10.50 10.50 10.31 10.35 3,808 +0.06(+0.63%)
Jun 11, 2015 10.50 10.64 10.29 10.29 10,866 -0.00(-0.05%)
Jun 10, 2015 10.26 10.50 10.09 10.29 17,021 +0.20(+1.98%)
Jun 09, 2015 10.20 10.27 9.770 10.09 23,255 -0.08(-0.79%)
Jun 08, 2015 10.28 10.49 10.16 10.17 10,850 -0.18(-1.74%)
Jun 05, 2015 10.63 10.64 10.28 10.35 4,712 -0.08(-0.77%)
Jun 04, 2015 10.54 10.67 10.38 10.43 6,209 -0.24(-2.25%)
Jun 03, 2015 10.71 10.71 10.47 10.67 18,504 -0.05(-0.47%)
Jun 02, 2015 10.74 10.74 10.46 10.72 16,153 -0.02(-0.19%)
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.