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 (%)
Oct 31, 2014 8.895 9.400 8.390 9.150 58,952 +0.42(+4.81%)
Oct 30, 2014 8.900 8.990 8.240 8.730 56,722 -0.26(-2.89%)
Oct 29, 2014 9.000 9.000 8.740 8.990 4,618 -0.06(-0.66%)
Oct 28, 2014 8.740 9.342 8.030 9.050 12,103 +0.19(+2.14%)
Oct 27, 2014 8.890 8.900 7.920 8.860 25,825 -0.04(-0.45%)
Oct 24, 2014 9.060 9.100 8.510 8.900 19,177 -0.40(-4.30%)
Oct 23, 2014 10.05 10.10 9.300 9.300 39,273 +0.11(+1.20%)
Oct 22, 2014 9.049 9.380 9.000 9.190 22,890 -0.03(-0.33%)
Oct 21, 2014 9.100 9.370 9.100 9.220 29,532 +0.02(+0.22%)
Oct 20, 2014 9.350 9.350 9.350 9.200 17,940 -0.15(-1.60%)
Oct 17, 2014 9.800 10.41 9.210 9.350 18,462 +0.04(+0.43%)
Oct 16, 2014 9.160 9.160 9.034 9.310 10,398 +0.31(+3.44%)
Oct 15, 2014 9.160 9.393 8.400 9.000 13,984 -0.26(-2.81%)
Oct 14, 2014 9.300 9.450 8.480 9.260 26,815 -0.03(-0.32%)
Oct 13, 2014 9.580 9.780 9.250 9.290 14,370 -0.27(-2.83%)
Oct 10, 2014 9.760 9.830 9.560 9.560 8,607 -0.27(-2.71%)
Oct 09, 2014 9.500 9.920 9.500 9.826 7,062 -0.08(-0.84%)
Oct 08, 2014 10.64 10.64 9.510 9.910 60,993 -0.62(-5.89%)
Oct 07, 2014 10.71 11.00 10.53 10.53 11,735 -0.08(-0.75%)
Oct 06, 2014 10.71 11.04 10.50 10.61 7,490 -0.36(-3.28%)
Oct 03, 2014 10.98 11.30 10.51 10.97 19,584 +0.06(+0.55%)
Oct 02, 2014 10.95 10.99 10.62 10.91 7,501 -0.10(-0.91%)
Oct 01, 2014 11.11 11.11 10.75 11.01 27,283 -0.21(-1.87%)
Sep 30, 2014 11.13 11.45 10.90 11.22 37,941 +0.12(+1.08%)
Sep 29, 2014 11.07 11.22 11.00 11.10 15,156 +0.10(+0.91%)
Sep 26, 2014 11.01 11.21 11.00 11.00 4,364 +0.00(+0.00%)
Sep 25, 2014 11.27 11.27 11.00 11.00 12,038 -0.15(-1.35%)
Sep 24, 2014 11.34 11.39 11.01 11.15 14,267 -0.09(-0.80%)
Sep 23, 2014 11.10 11.45 11.03 11.24 11,920 -0.12(-1.06%)
Sep 22, 2014 11.60 11.60 11.10 11.36 27,579 -0.39(-3.32%)
Sep 19, 2014 11.16 11.69 11.00 11.75 57,956 +0.46(+4.07%)
Sep 18, 2014 11.00 11.50 11.00 11.29 13,299 +0.20(+1.80%)
Sep 17, 2014 11.24 11.75 11.07 11.09 10,233 -0.15(-1.33%)
Sep 16, 2014 11.73 11.75 11.22 11.24 13,920 -0.28(-2.39%)
Sep 15, 2014 11.51 12.05 11.36 11.52 9,242 +0.02(+0.13%)
Sep 12, 2014 11.51 11.80 11.10 11.50 11,601 -0.13(-1.12%)
Sep 11, 2014 11.93 12.10 11.51 11.63 22,959 -0.36(-3.00%)
Sep 10, 2014 11.62 12.10 11.45 11.99 19,661 +0.31(+2.65%)
Sep 09, 2014 11.86 11.98 11.14 11.68 43,456 -0.29(-2.42%)
Sep 08, 2014 11.74 12.03 11.60 11.97 23,541 +0.08(+0.67%)
Sep 05, 2014 11.84 11.94 11.55 11.89 18,946 -0.04(-0.34%)
Sep 04, 2014 12.00 12.00 12.00 11.93 28,730 -0.10(-0.83%)
Sep 03, 2014 12.10 12.10 11.68 12.03 20,115 +0.04(+0.33%)
Sep 02, 2014 12.10 12.10 11.88 11.99 11,943 -0.03(-0.25%)
Aug 29, 2014 12.16 12.02 12.02 12.02 25,600 -0.07(-0.58%)
Aug 28, 2014 12.00 12.16 11.81 12.09 21,465 +0.10(+0.83%)
Aug 27, 2014 11.79 12.22 11.79 11.99 29,160 +0.00(+0.00%)
Aug 26, 2014 12.30 12.37 11.61 11.99 92,638 -0.28(-2.28%)
Aug 25, 2014 11.25 12.84 11.25 12.27 188,877 +1.10(+9.85%)
Aug 22, 2014 10.50 11.28 10.50 11.17 95,421 +0.67(+6.38%)
Aug 21, 2014 10.46 10.74 10.09 10.50 101,393 +0.07(+0.67%)
Aug 20, 2014 9.710 10.67 9.710 10.43 125,176 +0.74(+7.64%)
Aug 19, 2014 9.750 9.960 9.520 9.690 32,711 -0.03(-0.31%)
Aug 18, 2014 9.520 9.960 9.310 9.720 47,219 +0.17(+1.78%)
Aug 15, 2014 9.320 9.550 9.250 9.550 14,813 +0.28(+3.02%)
Aug 14, 2014 9.495 9.650 9.010 9.270 29,087 -0.19(-2.01%)
Aug 13, 2014 9.400 9.690 9.260 9.460 26,210 -0.02(-0.21%)
Aug 12, 2014 9.470 9.705 9.250 9.480 21,032 +0.05(+0.53%)
Aug 11, 2014 9.040 9.800 8.920 9.430 187,620 +0.39(+4.31%)
Aug 08, 2014 9.000 9.140 8.720 9.040 31,901 +0.09(+0.98%)
Aug 07, 2014 8.780 9.000 8.500 8.952 70,331 +0.38(+4.41%)
Aug 06, 2014 8.160 8.659 8.160 8.574 61,593 +0.33(+4.05%)
Aug 05, 2014 8.060 8.280 8.050 8.240 10,641 +0.15(+1.85%)
Aug 04, 2014 8.100 8.200 8.060 8.090 5,216 -0.05(-0.61%)
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.