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, 2014 7.940 8.100 7.940 8.090 15,260 +0.15(+1.89%)
May 29, 2014 8.170 8.170 7.800 7.940 66,690 -0.23(-2.82%)
May 28, 2014 7.990 8.170 7.930 8.170 16,915 +0.01(+0.12%)
May 27, 2014 7.940 8.160 7.940 8.160 4,068 +0.08(+0.99%)
May 23, 2014 8.050 8.080 8.080 8.080 29,600 +0.12(+1.57%)
May 22, 2014 8.030 8.030 7.950 7.955 27,320 -0.10(-1.18%)
May 21, 2014 8.020 8.050 7.901 8.050 4,607 +0.01(+0.12%)
May 20, 2014 8.100 8.100 7.830 8.040 58,123 -0.01(-0.12%)
May 19, 2014 8.080 8.080 7.930 8.050 7,213 +0.03(+0.37%)
May 16, 2014 8.020 8.050 7.981 8.020 20,151 -0.03(-0.37%)
May 15, 2014 8.000 8.090 8.000 8.050 7,091 +0.02(+0.25%)
May 14, 2014 8.100 8.100 8.005 8.030 10,859 +0.02(+0.25%)
May 13, 2014 8.090 8.100 7.990 8.010 6,697 -0.01(-0.12%)
May 12, 2014 8.020 8.050 7.990 8.020 8,314 +0.00(+0.00%)
May 09, 2014 7.990 8.100 7.970 8.020 26,327 +0.06(+0.75%)
May 08, 2014 8.000 8.000 7.900 7.960 15,939 -0.02(-0.25%)
May 07, 2014 8.020 8.020 7.810 7.980 17,875 -0.01(-0.13%)
May 06, 2014 8.060 8.060 7.800 7.990 715 +0.12(+1.52%)
May 05, 2014 7.850 7.970 7.700 7.870 4,576 +0.12(+1.55%)
May 02, 2014 7.790 8.110 7.650 7.750 38,722 +0.18(+2.38%)
May 01, 2014 7.800 8.070 7.570 7.570 13,377 +0.05(+0.66%)
Apr 30, 2014 7.720 7.990 7.493 7.520 16,216 -0.16(-2.08%)
Apr 29, 2014 7.850 7.900 7.680 7.680 16,236 -0.13(-1.66%)
Apr 28, 2014 8.090 8.090 7.800 7.810 11,083 -0.12(-1.51%)
Apr 25, 2014 7.930 7.990 7.800 7.930 14,387 +0.03(+0.38%)
Apr 24, 2014 7.890 7.950 7.800 7.900 24,416 -0.04(-0.50%)
Apr 23, 2014 7.900 8.000 7.890 7.940 9,090 +0.05(+0.63%)
Apr 22, 2014 8.010 8.010 7.750 7.890 39,805 -0.10(-1.25%)
Apr 21, 2014 8.033 8.033 7.960 7.990 9,339 +0.00(+0.00%)
Apr 17, 2014 8.010 7.990 7.990 7.990 19,200 -0.02(-0.25%)
Apr 16, 2014 8.000 8.010 7.980 8.010 1,487 -0.10(-1.23%)
Apr 15, 2014 7.850 8.110 7.810 8.110 16,424 +0.16(+2.01%)
Apr 14, 2014 7.990 8.030 7.620 7.950 22,582 +0.11(+1.40%)
Apr 11, 2014 7.607 8.096 7.607 7.840 14,203 -0.06(-0.76%)
Apr 10, 2014 8.000 8.080 7.860 7.900 21,140 -0.06(-0.75%)
Apr 09, 2014 8.050 8.150 7.960 7.960 16,197 +0.08(+1.02%)
Apr 08, 2014 8.030 8.230 7.880 7.880 3,465 -0.27(-3.31%)
Apr 07, 2014 7.850 8.240 7.850 8.150 26,557 +0.12(+1.49%)
Apr 04, 2014 7.540 8.120 7.540 8.030 13,649 -0.03(-0.37%)
Apr 03, 2014 8.220 8.300 7.670 8.060 39,820 -0.09(-1.10%)
Apr 02, 2014 8.420 8.420 8.020 8.150 4,643 -0.21(-2.51%)
Apr 01, 2014 8.380 8.450 7.991 8.360 19,428 +0.05(+0.60%)
Mar 31, 2014 8.160 8.440 8.160 8.310 16,697 +0.26(+3.23%)
Mar 28, 2014 7.770 8.330 7.580 8.050 21,769 +0.05(+0.63%)
Mar 27, 2014 8.370 8.370 7.920 8.000 52,893 -0.49(-5.77%)
Mar 26, 2014 8.750 8.750 8.310 8.490 23,692 -0.32(-3.63%)
Mar 25, 2014 8.750 8.990 8.505 8.810 41,660 +0.10(+1.15%)
Mar 24, 2014 8.810 9.170 8.500 8.710 120,651 -0.10(-1.14%)
Mar 21, 2014 8.700 8.810 8.700 8.810 42,463 +0.17(+1.97%)
Mar 20, 2014 8.750 8.800 8.610 8.640 14,079 -0.11(-1.26%)
Mar 19, 2014 8.680 8.750 8.520 8.750 18,297 +0.09(+1.04%)
Mar 18, 2014 8.750 8.750 8.510 8.660 16,493 -0.04(-0.46%)
Mar 17, 2014 8.510 8.750 8.500 8.700 66,291 +0.20(+2.35%)
Mar 14, 2014 8.350 8.630 8.350 8.500 52,908 +0.08(+0.91%)
Mar 13, 2014 8.431 8.440 8.266 8.423 70,095 -0.07(-0.85%)
Mar 12, 2014 8.401 8.500 8.400 8.495 34,370 +0.06(+0.66%)
Mar 11, 2014 8.490 8.654 8.160 8.440 53,681 +0.02(+0.24%)
Mar 10, 2014 8.430 8.430 8.234 8.420 10,228 -0.01(-0.12%)
Mar 07, 2014 8.200 8.463 8.200 8.430 13,618 +0.09(+1.08%)
Mar 06, 2014 8.390 8.390 8.270 8.340 6,000 +0.02(+0.24%)
Mar 05, 2014 8.365 8.390 8.280 8.320 21,184 +0.04(+0.48%)
Mar 04, 2014 8.350 8.390 8.200 8.280 14,238 -0.05(-0.60%)
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.