Skip to main content
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 (%)
May 30, 2003 6.500 6.730 6.350 6.440 26,000 -0.06(-0.92%)
May 29, 2003 5.400 6.600 5.400 6.500 42,700 +0.89(+15.86%)
May 28, 2003 5.410 5.610 5.230 5.610 31,000 +0.11(+2.02%)
May 27, 2003 5.800 5.800 5.290 5.499 17,200 -0.20(-3.53%)
May 23, 2003 5.870 5.870 5.700 5.700 4,100 +0.00(+0.00%)
May 22, 2003 5.940 5.950 5.500 5.700 16,800 -0.20(-3.39%)
May 21, 2003 5.850 5.960 5.640 5.900 5,400 +0.03(+0.51%)
May 20, 2003 5.900 5.900 5.730 5.870 6,000 -0.13(-2.17%)
May 19, 2003 6.230 6.230 6.000 6.000 2,400 -0.22(-3.54%)
May 16, 2003 6.020 6.220 5.750 6.220 9,900 +0.01(+0.16%)
May 15, 2003 6.510 6.550 6.010 6.210 12,200 -0.39(-5.91%)
May 14, 2003 6.660 6.750 6.560 6.600 8,800 +0.11(+1.69%)
May 13, 2003 6.050 6.600 5.700 6.490 52,100 +0.56(+9.44%)
May 12, 2003 4.600 6.170 4.600 5.930 60,500 +1.38(+30.33%)
May 09, 2003 4.450 4.600 4.450 4.550 5,200 +0.15(+3.41%)
May 08, 2003 4.250 4.440 4.160 4.400 15,900 +0.00(+0.00%)
May 07, 2003 4.410 4.410 3.870 4.400 26,500 +0.05(+1.15%)
May 06, 2003 4.090 4.400 4.090 4.350 23,600 +0.28(+6.88%)
May 05, 2003 4.340 4.370 3.810 4.070 33,200 -0.18(-4.24%)
May 02, 2003 4.160 4.400 3.800 4.250 33,200 -0.09(-2.07%)
May 01, 2003 4.270 4.400 4.150 4.340 2,600 -0.06(-1.34%)
Apr 30, 2003 4.400 4.400 4.250 4.399 9,300 -0.00(-0.02%)
Apr 29, 2003 4.400 4.400 4.290 4.400 7,500 +0.12(+2.80%)
Apr 28, 2003 4.400 4.400 4.280 4.280 3,100 +0.03(+0.66%)
Apr 25, 2003 4.400 4.400 4.252 4.252 5,200 -0.15(-3.36%)
Apr 24, 2003 4.310 4.800 4.310 4.400 8,400 +0.10(+2.33%)
Apr 23, 2003 4.250 4.420 4.030 4.300 17,100 -0.10(-2.27%)
Apr 22, 2003 4.400 4.450 4.300 4.400 17,800 +0.14(+3.29%)
Apr 21, 2003 4.400 4.450 4.260 4.260 10,200 -0.13(-2.96%)
Apr 17, 2003 4.300 4.520 4.060 4.390 10,800 -0.14(-3.09%)
Apr 16, 2003 4.450 4.530 4.350 4.530 14,900 +0.04(+0.89%)
Apr 15, 2003 4.300 4.490 4.160 4.490 6,100 +0.23(+5.40%)
Apr 14, 2003 4.250 4.260 4.140 4.260 6,400 -0.09(-2.07%)
Apr 11, 2003 4.350 4.350 4.350 4.350 100 +0.07(+1.64%)
Apr 10, 2003 4.300 4.300 4.210 4.280 1,600 -0.02(-0.47%)
Apr 09, 2003 4.510 4.510 4.250 4.300 8,600 -0.28(-6.11%)
Apr 08, 2003 4.610 4.750 4.580 4.580 8,800 -0.09(-1.93%)
Apr 07, 2003 4.620 4.720 4.610 4.670 10,200 +0.16(+3.55%)
Apr 04, 2003 4.550 5.150 4.310 4.510 28,300 +0.02(+0.45%)
Apr 03, 2003 4.300 4.490 4.260 4.490 4,100 +0.10(+2.28%)
Apr 02, 2003 4.000 4.390 4.000 4.390 4,300 +0.40(+10.03%)
Apr 01, 2003 3.980 3.990 3.980 3.990 1,500 +0.09(+2.31%)
Mar 31, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Mar 28, 2003 4.000 4.000 3.900 3.900 3,100 -0.10(-2.50%)
Mar 27, 2003 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Mar 26, 2003 3.870 4.390 3.870 4.000 5,100 -0.02(-0.50%)
Mar 25, 2003 3.820 4.020 3.820 4.020 2,200 -0.02(-0.50%)
Mar 24, 2003 4.250 4.250 3.800 4.040 12,700 -0.16(-3.81%)
Mar 21, 2003 4.270 4.270 4.200 4.200 1,300 +0.04(+0.96%)
Mar 20, 2003 4.220 4.220 4.160 4.160 1,300 -0.06(-1.42%)
Mar 19, 2003 4.300 4.300 4.120 4.220 4,400 -0.12(-2.76%)
Mar 18, 2003 4.500 4.500 4.000 4.340 25,000 -0.16(-3.56%)
Mar 17, 2003 4.840 4.890 4.190 4.500 7,700 -0.30(-6.25%)
Mar 14, 2003 4.740 4.800 4.740 4.800 2,100 +0.09(+1.93%)
Mar 13, 2003 4.370 4.810 4.370 4.709 3,300 +0.46(+10.80%)
Mar 12, 2003 4.290 4.560 4.250 4.250 14,100 +0.00(+0.00%)
Mar 11, 2003 4.524 4.524 4.250 4.250 3,700 -0.25(-5.56%)
Mar 10, 2003 4.510 4.510 4.500 4.500 1,800 -0.01(-0.22%)
Mar 07, 2003 4.880 4.880 4.510 4.510 10,900 -0.44(-8.89%)
Mar 06, 2003 5.050 5.050 4.920 4.950 4,400 -0.07(-1.39%)
Mar 05, 2003 5.210 5.250 5.020 5.020 3,900 -0.14(-2.71%)
Mar 04, 2003 5.250 5.260 5.150 5.160 4,400 -0.04(-0.77%)
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.