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 (%)
Feb 26, 2010 7.630 7.655 7.350 7.450 7,226 -0.22(-2.87%)
Feb 25, 2010 7.490 7.770 7.300 7.670 7,656 +0.02(+0.26%)
Feb 24, 2010 7.562 7.700 7.490 7.650 850 -0.06(-0.78%)
Feb 23, 2010 7.610 7.710 7.571 7.710 1,117 +0.02(+0.26%)
Feb 22, 2010 7.710 7.710 7.381 7.690 1,820 -0.02(-0.26%)
Feb 19, 2010 7.550 7.750 7.370 7.710 6,294 +0.02(+0.26%)
Feb 18, 2010 7.750 7.801 7.640 7.690 11,907 +0.15(+1.99%)
Feb 17, 2010 7.700 8.100 7.540 7.540 6,302 -0.20(-2.58%)
Feb 16, 2010 7.410 8.250 7.410 7.740 16,721 +0.03(+0.39%)
Feb 12, 2010 8.240 7.710 7.710 7.710 8,500 +0.12(+1.58%)
Feb 11, 2010 7.410 7.870 7.410 7.590 8,693 -0.01(-0.13%)
Feb 10, 2010 7.650 7.700 7.300 7.600 6,395 -0.15(-1.97%)
Feb 09, 2010 7.570 8.048 7.560 7.753 21,616 -0.15(-1.86%)
Feb 08, 2010 7.340 7.900 7.300 7.900 4,775 +0.01(+0.13%)
Feb 05, 2010 7.110 7.890 7.110 7.890 4,179 +0.25(+3.27%)
Feb 04, 2010 7.890 7.900 7.500 7.640 8,333 -0.09(-1.16%)
Feb 03, 2010 7.900 7.900 7.630 7.730 9,224 +0.09(+1.18%)
Feb 02, 2010 7.600 7.670 7.480 7.640 2,815 +0.04(+0.53%)
Feb 01, 2010 7.250 7.620 6.870 7.600 6,481 +0.34(+4.68%)
Jan 29, 2010 6.850 7.260 6.850 7.260 5,500 +0.42(+6.14%)
Jan 28, 2010 6.800 6.850 6.650 6.840 1,150 -0.05(-0.72%)
Jan 27, 2010 6.800 6.890 6.800 6.890 400 -0.00(-0.00%)
Jan 26, 2010 6.650 6.890 6.650 6.890 1,130 -0.01(-0.14%)
Jan 25, 2010 6.800 6.900 6.578 6.900 2,313 +0.01(+0.15%)
Jan 22, 2010 6.700 6.890 6.540 6.890 3,156 +0.12(+1.77%)
Jan 21, 2010 6.670 6.770 6.470 6.770 2,400 +0.11(+1.65%)
Jan 20, 2010 6.500 6.660 6.500 6.660 4,437 +0.09(+1.37%)
Jan 19, 2010 6.510 6.680 6.510 6.570 10,600 -0.07(-1.05%)
Jan 15, 2010 6.600 6.640 6.640 6.640 5,200 -0.02(-0.30%)
Jan 14, 2010 6.650 6.660 6.556 6.660 1,322 +0.15(+2.30%)
Jan 13, 2010 6.650 6.650 6.360 6.510 18,016 -0.15(-2.25%)
Jan 12, 2010 6.600 6.660 6.600 6.660 800 -0.01(-0.15%)
Jan 11, 2010 6.560 6.670 6.550 6.670 2,308 +0.12(+1.83%)
Jan 08, 2010 6.430 6.550 6.380 6.550 1,700 +0.23(+3.72%)
Jan 07, 2010 6.625 6.640 6.315 6.315 14,268 -0.30(-4.61%)
Jan 06, 2010 6.560 6.720 6.445 6.620 3,950 -0.23(-3.36%)
Jan 05, 2010 6.820 6.850 6.461 6.850 3,453 +0.22(+3.32%)
Jan 04, 2010 6.680 6.730 6.400 6.630 6,701 -0.08(-1.19%)
Dec 31, 2009 6.610 6.710 6.710 6.710 12,900 +0.01(+0.15%)
Dec 30, 2009 6.150 6.780 6.150 6.700 10,350 +0.41(+6.52%)
Dec 29, 2009 6.530 6.530 6.100 6.290 6,637 -0.18(-2.78%)
Dec 28, 2009 6.110 6.600 6.110 6.470 10,494 +0.23(+3.69%)
Dec 24, 2009 6.270 6.500 6.100 6.240 4,921 -0.14(-2.19%)
Dec 23, 2009 6.800 6.900 6.080 6.380 24,854 -0.40(-5.90%)
Dec 22, 2009 6.185 6.900 6.180 6.780 14,818 +0.60(+9.71%)
Dec 21, 2009 6.120 6.350 5.775 6.180 14,282 +0.07(+1.15%)
Dec 18, 2009 5.950 6.130 5.750 6.110 11,382 +0.15(+2.52%)
Dec 17, 2009 5.865 6.100 5.820 5.960 1,550 -0.04(-0.67%)
Dec 16, 2009 5.790 6.010 5.730 6.000 9,708 +0.35(+6.19%)
Dec 15, 2009 5.830 5.830 5.530 5.650 2,706 +0.03(+0.53%)
Dec 14, 2009 5.850 5.850 5.600 5.620 5,930 -0.13(-2.26%)
Dec 11, 2009 5.730 5.750 5.500 5.750 101,364 +0.25(+4.55%)
Dec 10, 2009 5.490 5.590 5.440 5.500 4,255 -0.35(-5.98%)
Dec 09, 2009 5.000 6.060 4.970 5.850 20,566 +0.90(+18.18%)
Dec 08, 2009 5.320 5.420 4.950 4.950 37,955 -0.54(-9.83%)
Dec 07, 2009 5.500 5.500 5.320 5.489 20,295 -0.05(-0.91%)
Dec 04, 2009 5.800 5.800 5.310 5.540 17,105 -0.17(-2.98%)
Dec 03, 2009 6.000 6.000 5.710 5.710 8,681 -0.32(-5.28%)
Dec 02, 2009 5.910 6.030 5.910 6.028 701 +0.01(+0.14%)
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.