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, 2016 17.02 17.11 16.75 16.89 39,363 +0.01(+0.06%)
May 27, 2016 17.28 16.88 16.88 16.88 31,400 -0.34(-1.97%)
May 26, 2016 16.66 17.25 16.65 17.22 60,548 +0.30(+1.77%)
May 25, 2016 16.75 17.05 16.31 16.92 45,780 +0.11(+0.65%)
May 24, 2016 17.02 17.19 16.26 16.81 44,274 -0.38(-2.21%)
May 23, 2016 17.00 17.83 16.64 17.19 92,865 +0.22(+1.30%)
May 20, 2016 16.17 17.11 16.00 16.97 58,072 +0.82(+5.08%)
May 19, 2016 15.50 16.23 15.50 16.15 36,333 +0.52(+3.33%)
May 18, 2016 16.01 16.22 15.50 15.63 66,578 -0.51(-3.16%)
May 17, 2016 16.38 16.63 16.05 16.14 85,336 -0.39(-2.36%)
May 16, 2016 16.47 16.64 16.16 16.53 58,923 -0.13(-0.78%)
May 13, 2016 16.82 17.04 16.32 16.66 33,640 -0.14(-0.83%)
May 12, 2016 17.22 17.34 16.25 16.80 87,192 +0.08(+0.48%)
May 11, 2016 16.34 17.00 16.20 16.72 32,779 +0.28(+1.70%)
May 10, 2016 16.77 16.89 16.17 16.44 75,460 -0.27(-1.62%)
May 09, 2016 17.23 17.23 16.30 16.71 103,704 -0.24(-1.42%)
May 06, 2016 17.27 17.39 16.64 16.95 54,325 -0.41(-2.36%)
May 05, 2016 17.86 18.00 17.27 17.36 66,943 -0.37(-2.09%)
May 04, 2016 17.00 17.90 16.91 17.73 106,828 +0.72(+4.23%)
May 03, 2016 17.78 17.94 16.80 17.01 147,035 -0.55(-3.13%)
May 02, 2016 17.34 18.44 17.01 17.56 143,946 +0.01(+0.06%)
Apr 29, 2016 16.00 17.99 16.00 17.55 241,098 +2.30(+15.08%)
Apr 28, 2016 14.83 15.36 14.80 15.25 72,180 +0.46(+3.11%)
Apr 27, 2016 14.85 14.90 14.55 14.79 59,905 +0.04(+0.27%)
Apr 26, 2016 13.96 14.96 13.86 14.75 120,825 +0.76(+5.43%)
Apr 25, 2016 14.19 14.30 13.86 13.99 14,986 -0.11(-0.78%)
Apr 22, 2016 14.08 14.62 14.05 14.10 26,877 -0.17(-1.19%)
Apr 21, 2016 14.01 14.40 13.51 14.27 70,938 +0.16(+1.13%)
Apr 20, 2016 14.95 14.99 14.05 14.11 59,273 -0.79(-5.30%)
Apr 19, 2016 15.14 15.14 14.46 14.90 139,773 +0.02(+0.13%)
Apr 18, 2016 13.72 15.31 13.52 14.88 249,819 +0.93(+6.67%)
Apr 15, 2016 11.80 14.56 11.65 13.95 184,912 +2.15(+18.22%)
Apr 14, 2016 11.35 11.95 11.30 11.80 139,686 +0.61(+5.45%)
Apr 13, 2016 11.60 12.07 10.65 11.19 215,507 +1.69(+17.79%)
Apr 12, 2016 9.515 9.600 9.470 9.500 25,136 +0.04(+0.42%)
Apr 11, 2016 9.570 9.570 9.400 9.460 11,060 -0.12(-1.25%)
Apr 08, 2016 9.600 9.700 9.580 9.580 10,826 -0.08(-0.83%)
Apr 07, 2016 9.498 9.660 9.498 9.660 438 +0.15(+1.58%)
Apr 06, 2016 9.607 9.670 9.402 9.510 12,938 -0.13(-1.35%)
Apr 05, 2016 9.580 9.669 9.580 9.640 10,676 -0.01(-0.14%)
Apr 04, 2016 9.770 9.770 9.300 9.654 14,462 -0.01(-0.07%)
Apr 01, 2016 9.530 9.750 9.530 9.660 6,908 +0.33(+3.54%)
Mar 31, 2016 9.790 9.790 9.330 9.330 17,902 -0.40(-4.11%)
Mar 30, 2016 9.690 9.740 9.550 9.730 3,355 +0.27(+2.85%)
Mar 29, 2016 9.280 9.570 9.252 9.460 10,049 +0.10(+1.07%)
Mar 28, 2016 9.391 9.428 9.250 9.360 1,849 +0.10(+1.08%)
Mar 24, 2016 9.400 9.260 9.260 9.260 13,300 -0.30(-3.14%)
Mar 23, 2016 9.550 9.570 9.524 9.560 1,070 -0.04(-0.42%)
Mar 22, 2016 9.750 9.750 9.600 9.600 6,473 -0.15(-1.54%)
Mar 21, 2016 9.740 9.810 9.740 9.750 12,845 +0.02(+0.21%)
Mar 18, 2016 9.830 9.830 9.700 9.730 12,214 -0.07(-0.71%)
Mar 17, 2016 9.730 9.824 9.730 9.800 5,932 +0.00(+0.00%)
Mar 16, 2016 9.830 9.830 9.740 9.800 3,041 -0.03(-0.31%)
Mar 15, 2016 9.550 9.850 9.550 9.830 7,370 +0.28(+2.93%)
Mar 14, 2016 9.510 9.640 9.340 9.550 11,657 +0.04(+0.42%)
Mar 11, 2016 9.750 9.940 9.370 9.510 27,178 -0.28(-2.84%)
Mar 10, 2016 9.750 9.800 9.738 9.788 11,820 +0.12(+1.22%)
Mar 09, 2016 9.750 9.750 9.657 9.670 760 +0.01(+0.10%)
Mar 08, 2016 9.720 9.795 9.660 9.660 7,053 -0.01(-0.10%)
Mar 07, 2016 9.780 9.926 9.670 9.670 6,375 +0.12(+1.26%)
Mar 04, 2016 9.775 9.890 9.550 9.550 10,253 -0.04(-0.42%)
Mar 03, 2016 9.700 9.970 9.530 9.590 31,646 -0.11(-1.13%)
Mar 02, 2016 9.600 9.800 9.439 9.700 6,534 +0.12(+1.25%)
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.