Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberoptics Cp (NQ: CYBE )

N/A 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 (%)
Oct 31, 2011 8.120 8.190 7.810 8.060 48,243 -0.06(-0.74%)
Oct 28, 2011 8.310 8.310 7.920 8.120 18,320 -0.33(-3.91%)
Oct 27, 2011 7.950 8.450 7.720 8.450 74,310 +0.51(+6.42%)
Oct 26, 2011 7.740 7.952 7.700 7.940 16,200 +0.07(+0.89%)
Oct 25, 2011 8.080 8.080 7.590 7.870 19,447 -0.02(-0.25%)
Oct 24, 2011 7.770 8.070 7.770 7.890 12,106 +0.02(+0.25%)
Oct 21, 2011 7.940 7.990 7.679 7.870 10,687 +0.04(+0.50%)
Oct 20, 2011 7.830 7.880 7.750 7.831 1,600 +0.09(+1.18%)
Oct 19, 2011 7.500 7.750 7.500 7.740 8,444 +0.07(+0.91%)
Oct 18, 2011 7.580 7.750 7.580 7.670 9,600 +0.02(+0.26%)
Oct 17, 2011 7.668 7.910 7.590 7.650 5,634 -0.04(-0.52%)
Oct 14, 2011 7.700 7.700 7.690 7.690 600 +0.00(+0.00%)
Oct 13, 2011 7.710 7.900 7.500 7.690 7,641 +0.01(+0.13%)
Oct 12, 2011 7.450 7.880 7.450 7.680 18,069 +0.18(+2.40%)
Oct 11, 2011 7.660 7.745 7.500 7.500 9,900 -0.29(-3.75%)
Oct 10, 2011 7.580 7.792 7.340 7.792 9,870 +0.47(+6.45%)
Oct 07, 2011 7.600 7.600 7.300 7.320 5,650 -0.28(-3.68%)
Oct 06, 2011 7.600 7.710 7.600 7.600 1,800 -0.06(-0.78%)
Oct 05, 2011 7.610 8.020 7.398 7.660 5,000 -0.24(-3.06%)
Oct 04, 2011 7.230 7.990 7.040 7.902 9,656 +0.24(+3.16%)
Oct 03, 2011 8.000 8.000 7.501 7.660 8,229 -0.24(-3.04%)
Sep 30, 2011 7.690 8.150 7.450 7.900 23,333 -0.10(-1.25%)
Sep 29, 2011 7.730 8.000 7.400 8.000 3,980 +0.15(+1.91%)
Sep 28, 2011 7.710 8.200 7.710 7.850 9,984 +0.05(+0.64%)
Sep 27, 2011 7.110 7.880 7.090 7.800 23,514 +0.63(+8.79%)
Sep 26, 2011 6.900 7.220 6.810 7.170 16,231 +0.21(+3.02%)
Sep 23, 2011 6.740 7.030 6.740 6.960 5,470 -0.04(-0.57%)
Sep 22, 2011 6.890 7.250 6.890 7.000 1,815 +0.00(+0.00%)
Sep 21, 2011 6.900 7.250 6.900 7.000 35,656 +0.05(+0.72%)
Sep 20, 2011 7.010 7.010 6.900 6.950 8,512 -0.05(-0.71%)
Sep 19, 2011 7.250 7.250 6.940 7.000 27,191 -0.11(-1.55%)
Sep 16, 2011 7.080 7.250 7.030 7.110 5,073 +0.11(+1.57%)
Sep 15, 2011 7.200 7.240 6.970 7.000 23,851 -0.13(-1.82%)
Sep 14, 2011 6.740 7.190 6.740 7.130 3,373 +0.21(+3.03%)
Sep 13, 2011 6.730 6.920 6.550 6.920 3,232 +0.15(+2.22%)
Sep 12, 2011 6.560 6.800 6.560 6.770 8,472 +0.13(+1.96%)
Sep 09, 2011 6.935 7.130 6.580 6.640 35,183 -0.38(-5.41%)
Sep 08, 2011 7.240 7.240 6.810 7.020 8,406 -0.15(-2.09%)
Sep 07, 2011 7.480 7.544 6.750 7.170 20,940 -0.22(-2.98%)
Sep 06, 2011 7.710 7.710 7.340 7.390 4,664 -0.42(-5.38%)
Sep 02, 2011 8.100 8.100 7.810 7.810 791 -0.39(-4.76%)
Sep 01, 2011 8.730 8.730 8.100 8.200 6,950 -0.49(-5.64%)
Aug 31, 2011 8.460 8.800 8.100 8.690 31,706 +0.15(+1.76%)
Aug 30, 2011 8.520 8.610 8.470 8.540 7,300 +0.02(+0.23%)
Aug 29, 2011 8.330 8.590 8.330 8.520 4,100 +0.14(+1.67%)
Aug 26, 2011 8.200 8.380 7.940 8.380 8,412 +0.07(+0.84%)
Aug 25, 2011 8.415 8.570 8.280 8.310 2,266 -0.17(-2.00%)
Aug 24, 2011 8.400 8.480 8.200 8.480 9,300 -0.15(-1.74%)
Aug 23, 2011 8.480 8.720 8.360 8.630 20,534 +0.13(+1.53%)
Aug 22, 2011 8.080 8.532 7.600 8.500 31,696 +0.35(+4.29%)
Aug 19, 2011 8.100 8.340 7.980 8.150 5,730 +0.05(+0.62%)
Aug 18, 2011 8.480 8.490 8.080 8.100 23,645 -0.71(-8.06%)
Aug 17, 2011 8.740 8.810 8.480 8.810 9,688 +0.06(+0.69%)
Aug 16, 2011 8.610 8.870 8.210 8.750 11,940 +0.05(+0.57%)
Aug 15, 2011 8.650 8.720 8.240 8.700 15,595 +0.25(+2.96%)
Aug 12, 2011 8.570 8.920 8.280 8.450 6,428 -0.16(-1.86%)
Aug 11, 2011 8.290 8.680 8.210 8.610 11,666 +0.31(+3.73%)
Aug 10, 2011 8.480 8.578 8.200 8.300 13,650 -0.10(-1.19%)
Aug 09, 2011 8.250 8.490 8.084 8.400 18,502 +0.18(+2.19%)
Aug 08, 2011 8.430 8.720 8.080 8.220 18,201 -0.39(-4.53%)
Aug 05, 2011 8.990 8.990 8.410 8.610 2,932 -0.28(-3.15%)
Aug 04, 2011 9.000 9.060 8.680 8.890 9,222 -0.20(-2.20%)
Aug 03, 2011 8.980 9.090 8.480 9.090 14,524 +0.18(+2.02%)
Aug 02, 2011 9.130 9.230 8.910 8.910 4,699 -0.34(-3.70%)
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.