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 31, 2012 8.750 9.374 8.590 9.250 80,948 +0.42(+4.76%)
May 30, 2012 8.530 8.830 8.530 8.830 8,603 +0.24(+2.79%)
May 29, 2012 8.360 8.590 8.360 8.590 5,762 +0.25(+3.00%)
May 25, 2012 8.340 8.340 8.320 8.340 1,100 +0.00(+0.00%)
May 24, 2012 8.240 8.340 8.240 8.340 4,903 +0.10(+1.21%)
May 23, 2012 8.270 8.270 8.150 8.240 12,525 -0.06(-0.72%)
May 22, 2012 8.170 8.300 8.170 8.300 1,612 +0.13(+1.59%)
May 21, 2012 8.150 8.200 8.150 8.170 1,700 -0.12(-1.45%)
May 18, 2012 8.290 8.290 8.100 8.290 5,200 -0.01(-0.12%)
May 17, 2012 8.300 8.320 8.190 8.300 6,900 +0.05(+0.61%)
May 16, 2012 8.350 8.350 8.250 8.250 2,485 -0.05(-0.60%)
May 15, 2012 8.350 8.370 8.250 8.300 3,000 -0.05(-0.60%)
May 14, 2012 8.350 8.430 8.350 8.350 9,268 +0.00(+0.00%)
May 11, 2012 8.550 8.550 8.200 8.350 4,888 -0.19(-2.22%)
May 10, 2012 8.640 8.780 8.540 8.540 600 -0.13(-1.50%)
May 09, 2012 8.550 8.690 8.380 8.670 4,970 +0.20(+2.36%)
May 08, 2012 8.490 8.550 8.400 8.470 9,250 -0.08(-0.94%)
May 07, 2012 8.900 9.110 8.250 8.550 14,423 -0.40(-4.47%)
May 04, 2012 9.000 9.140 8.910 8.950 3,400 -0.44(-4.69%)
May 03, 2012 9.370 9.480 9.050 9.390 5,343 +0.04(+0.43%)
May 02, 2012 9.450 9.450 9.050 9.350 1,659 -0.24(-2.50%)
May 01, 2012 9.920 9.920 9.340 9.590 3,290 -0.30(-3.03%)
Apr 30, 2012 9.800 9.890 9.590 9.890 19,139 +0.09(+0.92%)
Apr 27, 2012 9.750 9.920 9.740 9.800 6,600 +0.10(+0.98%)
Apr 26, 2012 9.860 9.870 9.620 9.705 17,907 -0.15(-1.57%)
Apr 25, 2012 9.880 9.880 9.730 9.860 3,290 +0.06(+0.61%)
Apr 24, 2012 9.880 9.880 8.950 9.800 5,058 +0.05(+0.47%)
Apr 23, 2012 9.790 9.900 8.950 9.754 6,921 -0.16(-1.57%)
Apr 20, 2012 9.980 9.980 9.866 9.910 750 +0.06(+0.61%)
Apr 19, 2012 9.790 10.01 9.780 9.850 1,762 +0.10(+1.03%)
Apr 18, 2012 9.930 9.950 9.720 9.750 5,328 -0.25(-2.50%)
Apr 17, 2012 10.21 10.21 10.00 10.00 6,874 -0.10(-0.99%)
Apr 16, 2012 10.01 10.18 10.00 10.10 3,992 -0.01(-0.10%)
Apr 13, 2012 10.13 10.17 10.00 10.11 3,964 -0.04(-0.39%)
Apr 12, 2012 10.17 10.17 9.060 10.15 2,870 +0.00(+0.00%)
Apr 11, 2012 9.510 10.16 9.510 10.15 26,560 +0.33(+3.36%)
Apr 10, 2012 9.950 9.950 9.650 9.820 5,147 -0.14(-1.41%)
Apr 09, 2012 9.950 10.12 9.900 9.960 3,150 -0.05(-0.50%)
Apr 05, 2012 9.840 10.05 9.840 10.01 8,450 +0.04(+0.40%)
Apr 04, 2012 9.500 10.00 9.500 9.970 8,800 +0.07(+0.71%)
Apr 03, 2012 9.800 9.900 9.800 9.900 1,795 +0.07(+0.71%)
Apr 02, 2012 9.730 9.934 9.590 9.830 7,170 +0.17(+1.76%)
Mar 30, 2012 9.380 9.730 9.053 9.660 16,753 +0.32(+3.43%)
Mar 29, 2012 9.190 9.370 9.150 9.340 5,069 +0.12(+1.30%)
Mar 28, 2012 9.140 9.220 8.990 9.220 3,206 +0.14(+1.54%)
Mar 27, 2012 9.160 9.160 9.000 9.080 6,432 -0.07(-0.77%)
Mar 26, 2012 9.000 9.170 9.000 9.150 3,720 +0.20(+2.23%)
Mar 23, 2012 9.010 9.080 8.900 8.950 5,854 -0.01(-0.11%)
Mar 22, 2012 9.000 9.070 8.850 8.960 1,600 -0.05(-0.55%)
Mar 21, 2012 9.110 9.130 8.950 9.010 15,856 +0.02(+0.22%)
Mar 20, 2012 9.110 9.165 8.990 8.990 2,672 -0.14(-1.53%)
Mar 19, 2012 9.140 9.270 9.100 9.130 2,017 +0.04(+0.44%)
Mar 16, 2012 8.950 9.090 8.950 9.090 1,543 -0.06(-0.66%)
Mar 15, 2012 9.250 9.300 8.950 9.150 15,451 -0.17(-1.82%)
Mar 14, 2012 9.390 9.390 9.210 9.320 3,633 -0.05(-0.53%)
Mar 13, 2012 9.230 9.370 9.230 9.370 5,846 +0.13(+1.41%)
Mar 12, 2012 9.123 9.450 9.123 9.240 5,731 -0.14(-1.49%)
Mar 09, 2012 9.260 9.430 9.250 9.380 6,270 +0.18(+1.96%)
Mar 08, 2012 9.140 9.220 9.110 9.200 21,913 +0.05(+0.55%)
Mar 07, 2012 9.150 9.190 9.010 9.150 15,860 -0.04(-0.44%)
Mar 06, 2012 9.210 9.418 8.870 9.190 6,980 -0.02(-0.22%)
Mar 05, 2012 9.280 9.290 9.210 9.210 1,327 -0.12(-1.29%)
Mar 02, 2012 9.250 9.330 9.240 9.330 1,100 +0.04(+0.43%)
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.