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 (%)
Nov 30, 2012 7.320 7.600 7.220 7.400 66,508 -0.20(-2.63%)
Nov 29, 2012 7.260 7.600 7.260 7.600 4,249 +0.01(+0.13%)
Nov 28, 2012 7.520 7.590 7.280 7.590 20,324 +0.09(+1.20%)
Nov 27, 2012 7.360 7.780 7.250 7.500 16,616 +0.09(+1.21%)
Nov 26, 2012 7.480 7.500 7.300 7.410 11,400 -0.30(-3.89%)
Nov 23, 2012 7.440 7.750 6.850 7.710 1,868 +0.23(+3.07%)
Nov 21, 2012 7.490 7.650 7.310 7.480 5,300 -0.16(-2.09%)
Nov 20, 2012 7.810 7.810 7.470 7.640 4,800 -0.17(-2.18%)
Nov 19, 2012 7.880 7.880 7.810 7.810 200 +0.06(+0.77%)
Nov 16, 2012 7.680 8.120 7.250 7.750 15,907 -0.05(-0.64%)
Nov 15, 2012 7.760 7.990 7.192 7.800 29,098 +0.14(+1.83%)
Nov 14, 2012 7.480 7.870 7.060 7.660 27,806 +0.27(+3.65%)
Nov 13, 2012 7.200 7.470 6.920 7.390 2,400 +0.27(+3.79%)
Nov 12, 2012 6.770 7.120 6.770 7.120 7,816 +0.12(+1.71%)
Nov 09, 2012 7.030 7.130 7.000 7.000 8,795 +0.00(+0.00%)
Nov 08, 2012 7.200 7.200 7.000 7.000 5,315 -0.18(-2.51%)
Nov 07, 2012 7.020 7.410 7.020 7.180 5,664 -0.34(-4.52%)
Nov 06, 2012 7.300 7.520 7.150 7.520 2,080 +0.07(+0.94%)
Nov 05, 2012 7.200 7.450 6.510 7.450 6,300 -0.14(-1.84%)
Nov 02, 2012 7.000 7.590 7.000 7.590 472 +0.59(+8.43%)
Nov 01, 2012 7.300 7.300 6.770 7.000 8,496 -0.50(-6.67%)
Oct 31, 2012 6.530 7.520 6.530 7.500 10,115 +0.51(+7.30%)
Oct 26, 2012 7.010 6.990 6.990 6.990 11,400 +0.18(+2.64%)
Oct 25, 2012 6.810 6.810 6.810 6.810 100 -0.06(-0.87%)
Oct 24, 2012 6.850 6.870 6.850 6.870 2,773 +0.06(+0.91%)
Oct 23, 2012 6.800 6.810 6.800 6.808 2,660 -0.18(-2.60%)
Oct 19, 2012 6.800 6.990 6.800 6.990 300 +0.10(+1.45%)
Oct 18, 2012 6.800 6.890 6.800 6.890 1,510 +0.11(+1.62%)
Oct 17, 2012 6.780 6.840 6.780 6.780 2,120 -0.02(-0.29%)
Oct 16, 2012 6.800 6.800 6.700 6.800 12,520 -0.00(-0.07%)
Oct 12, 2012 6.680 6.805 6.805 6.805 1,800 -0.10(-1.38%)
Oct 11, 2012 6.850 6.900 6.773 6.900 2,100 +0.10(+1.47%)
Oct 10, 2012 6.800 6.800 6.800 6.800 200 -0.03(-0.44%)
Oct 09, 2012 6.830 6.890 6.710 6.830 8,725 +0.00(+0.00%)
Oct 08, 2012 6.830 6.830 6.790 6.830 1,950 -0.06(-0.87%)
Oct 05, 2012 6.890 6.890 6.890 6.890 100 -0.06(-0.86%)
Oct 04, 2012 6.890 6.950 6.800 6.950 1,800 -0.04(-0.57%)
Oct 03, 2012 6.930 6.990 6.930 6.990 2,720 +0.00(+0.00%)
Oct 02, 2012 6.800 6.990 6.680 6.990 28,350 +0.17(+2.55%)
Oct 01, 2012 7.320 7.320 6.170 6.816 11,172 -0.43(-5.99%)
Sep 28, 2012 6.650 7.380 6.650 7.250 9,943 +0.60(+9.02%)
Sep 27, 2012 6.490 6.660 6.490 6.650 3,385 +0.08(+1.22%)
Sep 26, 2012 6.500 6.580 6.500 6.570 2,400 +0.01(+0.15%)
Sep 25, 2012 6.485 6.560 6.220 6.560 4,700 +0.10(+1.55%)
Sep 24, 2012 6.400 6.510 6.150 6.460 4,580 +0.03(+0.47%)
Sep 21, 2012 6.150 6.430 6.100 6.430 4,296 +0.03(+0.47%)
Sep 20, 2012 6.300 6.400 6.250 6.400 2,916 -0.01(-0.16%)
Sep 19, 2012 6.310 6.410 6.310 6.410 3,551 -0.01(-0.16%)
Sep 18, 2012 6.420 6.420 6.420 6.420 200 +0.02(+0.31%)
Sep 17, 2012 6.270 6.400 6.270 6.400 2,204 -0.03(-0.50%)
Sep 14, 2012 6.110 6.432 6.110 6.432 8,763 +0.23(+3.74%)
Sep 13, 2012 6.180 6.240 6.100 6.200 5,639 -0.05(-0.80%)
Sep 12, 2012 6.250 6.250 6.250 6.250 200 -0.01(-0.16%)
Sep 11, 2012 6.260 6.260 6.260 6.260 500 -0.08(-1.26%)
Sep 10, 2012 6.340 6.340 6.340 6.340 1,050 +0.04(+0.63%)
Sep 07, 2012 6.410 6.430 6.280 6.300 900 -0.18(-2.78%)
Sep 06, 2012 6.350 6.480 6.350 6.480 1,300 +0.13(+2.05%)
Sep 05, 2012 6.350 6.470 6.350 6.350 1,500 +0.01(+0.16%)
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.