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 (%)
Nov 03, 2022 54.00 0 +0.00(+0.00%)
Nov 02, 2022 53.95 54.00 53.95 54.00 369,217 +0.04(+0.07%)
Nov 01, 2022 53.99 54.00 53.95 53.96 59,185 -0.01(-0.02%)
Oct 31, 2022 53.95 53.99 53.95 53.97 139,596 +0.02(+0.04%)
Oct 28, 2022 53.93 53.95 53.93 53.95 184,407 +0.01(+0.02%)
Oct 27, 2022 53.92 53.95 53.91 53.94 119,639 +0.03(+0.06%)
Oct 26, 2022 53.90 53.95 53.90 53.91 66,462 +0.01(+0.02%)
Oct 25, 2022 53.89 53.96 53.89 53.90 263,765 +0.01(+0.02%)
Oct 24, 2022 53.90 53.92 53.87 53.89 176,541 +0.01(+0.02%)
Oct 21, 2022 54.12 54.12 53.85 53.88 208,181 -0.02(-0.04%)
Oct 20, 2022 53.90 53.93 53.87 53.90 116,234 +0.01(+0.02%)
Oct 19, 2022 53.85 53.90 53.84 53.89 79,230 +0.02(+0.04%)
Oct 18, 2022 53.89 53.90 53.85 53.87 66,559 +0.02(+0.04%)
Oct 17, 2022 53.80 53.90 53.80 53.85 85,934 +0.04(+0.07%)
Oct 14, 2022 53.83 53.90 53.76 53.81 77,910 +0.03(+0.06%)
Oct 13, 2022 53.67 53.90 53.65 53.78 160,030 +0.04(+0.07%)
Oct 12, 2022 53.77 53.78 53.72 53.74 103,951 +0.00(+0.00%)
Oct 11, 2022 53.71 53.83 53.71 53.74 101,849 +0.03(+0.06%)
Oct 10, 2022 53.77 53.82 53.69 53.71 97,421 -0.05(-0.09%)
Oct 07, 2022 53.76 53.84 53.70 53.76 113,625 -0.01(-0.02%)
Oct 06, 2022 53.79 53.85 53.77 53.77 112,621 -0.02(-0.04%)
Oct 05, 2022 53.74 53.85 53.73 53.79 56,106 -0.01(-0.02%)
Oct 04, 2022 53.82 53.84 53.73 53.80 74,776 +0.03(+0.06%)
Oct 03, 2022 53.83 53.85 53.69 53.77 137,595 -0.01(-0.02%)
Sep 30, 2022 53.75 53.84 53.63 53.78 184,349 +0.03(+0.06%)
Sep 29, 2022 53.63 53.78 53.58 53.75 92,381 +0.09(+0.17%)
Sep 28, 2022 53.71 53.76 53.66 53.66 108,061 -0.07(-0.13%)
Sep 27, 2022 53.63 53.78 53.63 53.73 125,834 +0.17(+0.32%)
Sep 26, 2022 53.62 53.72 53.50 53.56 149,645 -0.02(-0.04%)
Sep 23, 2022 53.55 53.71 53.46 53.58 108,552 -0.12(-0.22%)
Sep 22, 2022 53.55 53.74 53.51 53.70 69,982 +0.09(+0.17%)
Sep 21, 2022 53.74 53.81 53.54 53.61 144,869 -0.18(-0.33%)
Sep 20, 2022 53.50 53.80 53.42 53.79 102,912 +0.42(+0.79%)
Sep 19, 2022 53.50 53.60 53.35 53.37 110,129 -0.08(-0.15%)
Sep 16, 2022 53.40 53.64 53.40 53.45 220,509 -0.05(-0.09%)
Sep 15, 2022 53.40 53.58 53.40 53.50 163,322 +0.10(+0.19%)
Sep 14, 2022 53.40 53.44 53.32 53.40 193,062 +0.04(+0.07%)
Sep 13, 2022 53.31 53.45 53.30 53.36 491,695 +0.05(+0.09%)
Sep 12, 2022 53.43 53.56 53.26 53.31 311,882 -0.09(-0.17%)
Sep 09, 2022 53.42 53.51 53.38 53.40 90,097 -0.02(-0.04%)
Sep 08, 2022 53.30 53.47 53.30 53.42 141,795 +0.12(+0.23%)
Sep 07, 2022 53.30 53.47 53.28 53.30 101,913 +0.03(+0.06%)
Sep 06, 2022 53.40 53.43 53.25 53.27 209,221 +0.04(+0.08%)
Sep 02, 2022 53.42 53.52 53.23 53.23 170,513 -0.21(-0.39%)
Sep 01, 2022 53.30 53.57 53.19 53.44 353,441 +0.20(+0.38%)
Aug 31, 2022 53.40 53.55 53.23 53.24 197,836 -0.22(-0.41%)
Aug 30, 2022 53.21 53.48 53.21 53.46 174,156 +0.22(+0.41%)
Aug 29, 2022 53.31 53.43 53.22 53.24 179,934 -0.13(-0.24%)
Aug 26, 2022 53.44 53.48 53.20 53.37 131,167 -0.12(-0.22%)
Aug 25, 2022 53.33 53.52 53.31 53.49 99,383 +0.16(+0.30%)
Aug 24, 2022 53.36 53.41 53.26 53.33 120,102 -0.03(-0.06%)
Aug 23, 2022 53.34 53.43 53.33 53.36 197,232 +0.05(+0.09%)
Aug 22, 2022 53.37 53.46 53.25 53.31 104,866 -0.16(-0.30%)
Aug 19, 2022 53.22 53.50 53.20 53.47 210,926 +0.23(+0.43%)
Aug 18, 2022 53.20 53.60 53.19 53.24 237,007 -0.01(-0.02%)
Aug 17, 2022 53.20 53.32 53.12 53.25 372,142 +0.14(+0.26%)
Aug 16, 2022 53.20 53.30 53.06 53.11 501,416 -0.15(-0.28%)
Aug 15, 2022 53.25 53.35 53.12 53.26 546,763 +0.03(+0.06%)
Aug 12, 2022 53.13 53.35 53.10 53.23 281,610 +0.11(+0.21%)
Aug 11, 2022 53.05 53.36 53.00 53.12 709,611 +0.09(+0.17%)
Aug 10, 2022 53.01 53.13 53.01 53.03 829,046 +0.00(+0.00%)
Aug 09, 2022 53.01 53.10 52.94 53.03 1,206,500 +0.00(+0.00%)
Aug 08, 2022 53.01 53.14 52.93 53.03 3,769,212 +11.93(+29.03%)
Aug 05, 2022 40.21 41.13 40.00 41.10 39,984 +0.60(+1.48%)
Aug 04, 2022 39.74 40.57 39.74 40.50 27,707 +0.59(+1.48%)
Aug 03, 2022 40.40 40.40 39.12 39.91 30,037 -0.13(-0.32%)
Aug 02, 2022 39.89 40.48 39.83 40.04 21,114 -0.06(-0.15%)
Aug 01, 2022 40.24 40.70 39.86 40.10 47,801 -0.57(-1.40%)
Jul 29, 2022 39.05 41.18 39.05 40.67 51,414 +1.26(+3.20%)
Jul 28, 2022 39.00 40.52 37.27 39.41 57,189 +1.40(+3.68%)
Jul 27, 2022 36.67 38.17 36.67 38.01 50,799 +1.42(+3.88%)
Jul 26, 2022 36.08 37.21 36.08 36.59 39,091 +0.09(+0.25%)
Jul 25, 2022 36.33 36.77 35.56 36.50 44,281 +0.30(+0.83%)
Jul 22, 2022 37.03 37.11 35.92 36.20 22,501 -1.06(-2.84%)
Jul 21, 2022 36.77 37.26 36.42 37.26 32,568 +0.59(+1.61%)
Jul 20, 2022 35.98 37.21 35.98 36.67 36,987 +0.47(+1.30%)
Jul 19, 2022 34.80 36.62 34.80 36.20 34,441 +1.77(+5.14%)
Jul 18, 2022 35.00 35.52 34.37 34.43 25,466 -0.32(-0.92%)
Jul 15, 2022 33.55 34.80 33.22 34.75 59,987 +1.66(+5.02%)
Jul 14, 2022 33.35 33.77 32.72 33.09 64,746 -0.41(-1.22%)
Jul 13, 2022 33.39 33.90 33.22 33.50 44,389 -0.33(-0.98%)
Jul 12, 2022 33.92 34.41 33.39 33.83 36,186 +0.13(+0.39%)
Jul 11, 2022 33.37 33.91 33.07 33.70 31,550 -0.16(-0.47%)
Jul 08, 2022 33.91 34.04 33.04 33.86 38,445 -0.07(-0.21%)
Jul 07, 2022 33.35 34.10 33.00 33.93 40,293 +1.21(+3.70%)
Jul 06, 2022 33.13 33.82 32.12 32.72 46,210 -0.80(-2.39%)
Jul 05, 2022 31.65 33.78 30.98 33.52 142,736 +1.71(+5.38%)
Jul 01, 2022 34.78 34.78 31.64 31.81 139,551 -3.13(-8.96%)
Jun 30, 2022 34.86 35.08 34.05 34.94 73,493 +0.01(+0.03%)
Jun 29, 2022 37.20 37.20 34.89 34.93 57,486 -1.91(-5.18%)
Jun 28, 2022 37.56 37.63 36.59 36.84 49,673 -0.78(-2.07%)
Jun 27, 2022 35.83 38.19 35.55 37.62 120,548 +2.50(+7.12%)
Jun 24, 2022 35.96 37.18 34.78 35.12 934,305 -0.38(-1.07%)
Jun 23, 2022 35.92 36.63 34.28 35.50 116,813 -0.53(-1.47%)
Jun 22, 2022 36.89 38.19 35.20 36.03 94,776 -1.23(-3.30%)
Jun 21, 2022 37.25 38.60 36.85 37.26 102,032 +0.31(+0.84%)
Jun 17, 2022 37.03 38.71 36.08 36.95 82,905 -0.05(-0.14%)
Jun 16, 2022 38.18 38.42 36.63 37.00 70,208 -2.03(-5.20%)
Jun 15, 2022 37.54 39.77 37.33 39.03 51,883 +1.49(+3.97%)
Jun 14, 2022 38.23 38.46 36.83 37.54 63,782 -0.46(-1.21%)
Jun 13, 2022 39.23 39.55 37.64 38.00 68,159 -2.73(-6.70%)
Jun 10, 2022 40.62 41.37 39.70 40.73 50,006 -0.27(-0.66%)
Jun 09, 2022 42.76 42.76 40.79 41.00 55,017 -2.25(-5.20%)
Jun 08, 2022 43.69 44.15 42.70 43.25 35,298 -0.80(-1.82%)
Jun 07, 2022 44.40 45.52 42.20 44.05 104,435 -1.01(-2.24%)
Jun 06, 2022 46.47 46.47 44.11 45.06 61,152 -0.90(-1.96%)
Jun 03, 2022 46.18 46.99 45.29 45.96 55,096 -0.62(-1.33%)
Jun 02, 2022 44.79 46.81 44.79 46.58 51,111 +1.57(+3.49%)
Jun 01, 2022 45.21 45.33 44.27 45.01 61,105 +0.26(+0.58%)
May 31, 2022 44.12 44.88 43.42 44.75 44,749 +0.63(+1.43%)
May 27, 2022 42.86 44.41 42.73 44.12 37,438 +1.81(+4.28%)
May 26, 2022 40.68 42.85 40.68 42.31 36,280 +1.11(+2.69%)
May 25, 2022 39.79 41.33 39.63 41.20 54,946 +1.78(+4.52%)
May 24, 2022 41.32 41.32 39.12 39.42 45,152 -2.70(-6.41%)
May 23, 2022 41.84 43.58 41.84 42.12 56,463 -0.13(-0.31%)
May 20, 2022 43.42 43.80 40.48 42.25 53,671 -0.65(-1.52%)
May 19, 2022 42.69 44.31 42.62 42.90 30,680 -0.30(-0.69%)
May 18, 2022 44.02 45.38 42.62 43.20 35,127 -0.90(-2.04%)
May 17, 2022 42.74 44.68 42.72 44.10 48,286 +1.91(+4.53%)
May 16, 2022 42.42 43.88 41.97 42.19 49,771 -0.71(-1.66%)
May 13, 2022 42.26 44.00 42.26 42.90 64,527 +0.87(+2.07%)
May 12, 2022 40.14 42.62 40.11 42.03 66,635 +1.26(+3.09%)
May 11, 2022 40.24 41.84 39.24 40.77 66,958 +0.64(+1.59%)
May 10, 2022 40.82 41.64 38.82 40.13 99,825 -0.27(-0.67%)
May 09, 2022 42.24 42.75 39.87 40.40 99,448 -2.05(-4.83%)
May 06, 2022 44.27 45.30 42.39 42.45 101,493 -2.07(-4.65%)
May 05, 2022 45.30 45.30 43.72 44.52 91,376 -0.88(-1.94%)
May 04, 2022 45.79 46.49 44.12 45.40 166,273 +0.10(+0.22%)
May 03, 2022 44.84 46.78 44.07 45.30 107,040 +0.76(+1.71%)
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.