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 (%)
Dec 30, 2011 7.500 7.800 7.250 7.800 12,016 +0.35(+4.70%)
Dec 29, 2011 7.280 7.450 7.280 7.450 3,600 +0.18(+2.48%)
Dec 28, 2011 7.310 7.310 7.250 7.270 21,200 -0.08(-1.09%)
Dec 27, 2011 7.310 7.350 7.260 7.350 2,700 +0.04(+0.55%)
Dec 23, 2011 7.270 7.330 7.260 7.310 1,011 -0.02(-0.27%)
Dec 21, 2011 7.210 7.350 7.010 7.330 16,578 -0.02(-0.24%)
Dec 20, 2011 7.010 7.348 6.920 7.348 11,104 +0.27(+3.79%)
Dec 19, 2011 7.099 7.100 6.830 7.080 7,776 +0.07(+1.03%)
Dec 16, 2011 7.040 7.100 7.000 7.008 4,624 +0.03(+0.40%)
Dec 15, 2011 6.973 7.000 6.973 6.980 2,553 -0.02(-0.29%)
Dec 14, 2011 6.990 7.030 6.990 7.000 2,300 +0.02(+0.29%)
Dec 13, 2011 7.020 7.020 6.850 6.980 5,699 -0.11(-1.55%)
Dec 12, 2011 6.880 7.100 6.880 7.090 5,147 +0.05(+0.71%)
Dec 09, 2011 7.100 7.100 7.000 7.040 2,200 -0.06(-0.85%)
Dec 08, 2011 6.940 7.100 6.940 7.100 3,263 +0.10(+1.43%)
Dec 07, 2011 7.000 7.096 7.000 7.000 2,500 -0.01(-0.14%)
Dec 06, 2011 7.200 7.320 7.000 7.010 14,329 -0.32(-4.31%)
Dec 05, 2011 7.220 7.370 7.220 7.326 3,766 +0.22(+3.04%)
Dec 02, 2011 7.280 7.300 7.100 7.110 7,096 -0.10(-1.39%)
Dec 01, 2011 7.620 7.620 7.210 7.210 3,316 -0.57(-7.33%)
Nov 30, 2011 7.390 7.880 7.390 7.780 19,705 +0.58(+8.06%)
Nov 29, 2011 7.250 7.250 7.120 7.200 6,669 -0.04(-0.55%)
Nov 28, 2011 7.320 7.320 7.200 7.240 7,624 -0.05(-0.69%)
Nov 25, 2011 7.290 7.290 7.290 7.290 300 +0.19(+2.68%)
Nov 23, 2011 6.960 7.100 6.960 7.100 1,100 +0.09(+1.28%)
Nov 22, 2011 6.950 7.198 6.950 7.010 5,375 +0.11(+1.59%)
Nov 21, 2011 7.040 7.090 6.900 6.900 2,706 -0.32(-4.43%)
Nov 18, 2011 7.630 7.780 7.220 7.220 14,056 -0.56(-7.15%)
Nov 17, 2011 7.460 7.776 7.460 7.776 17,160 +0.31(+4.10%)
Nov 16, 2011 7.360 7.560 7.290 7.470 6,196 +0.02(+0.27%)
Nov 15, 2011 7.320 7.490 7.300 7.450 4,400 +0.08(+1.02%)
Nov 14, 2011 7.210 7.430 7.210 7.375 4,700 +0.06(+0.78%)
Nov 11, 2011 7.195 7.413 7.195 7.318 3,239 +0.08(+1.08%)
Nov 10, 2011 7.160 7.270 7.160 7.240 1,800 +0.05(+0.64%)
Nov 09, 2011 7.150 7.380 7.000 7.194 16,945 -0.11(-1.45%)
Nov 08, 2011 7.120 7.300 7.120 7.300 1,150 +0.15(+2.16%)
Nov 07, 2011 7.250 7.320 7.090 7.146 6,455 -0.24(-3.30%)
Nov 04, 2011 7.430 7.430 7.389 7.390 828 -0.02(-0.27%)
Nov 03, 2011 7.460 7.750 7.370 7.410 3,457 -0.04(-0.54%)
Nov 02, 2011 7.800 7.900 7.350 7.450 18,718 -0.37(-4.73%)
Nov 01, 2011 7.910 8.160 7.816 7.820 3,259 -0.24(-2.98%)
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%)
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.