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 (%)
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%)
Mar 01, 2016 9.500 9.860 9.500 9.580 23,188 +0.07(+0.74%)
Feb 29, 2016 9.390 9.570 9.140 9.510 33,219 +0.36(+3.93%)
Feb 26, 2016 9.610 9.980 9.150 9.150 23,259 -0.39(-4.09%)
Feb 25, 2016 9.630 9.990 9.380 9.540 31,891 -0.37(-3.73%)
Feb 24, 2016 9.649 9.979 9.594 9.910 49,926 +0.36(+3.77%)
Feb 23, 2016 9.850 9.997 9.450 9.550 29,908 -0.18(-1.85%)
Feb 22, 2016 9.680 9.850 9.580 9.730 19,176 +0.22(+2.31%)
Feb 19, 2016 9.288 9.890 9.288 9.510 34,680 +0.40(+4.39%)
Feb 18, 2016 9.250 9.270 9.000 9.110 19,018 +0.10(+1.11%)
Feb 17, 2016 9.150 9.150 8.640 9.010 13,991 +0.29(+3.33%)
Feb 16, 2016 8.789 9.040 8.600 8.720 20,118 -0.02(-0.23%)
Feb 12, 2016 8.570 8.740 8.740 8.740 39,800 +0.14(+1.63%)
Feb 11, 2016 8.459 8.600 8.400 8.600 22,000 +0.18(+2.14%)
Feb 10, 2016 8.610 8.610 8.310 8.420 8,417 -0.19(-2.21%)
Feb 09, 2016 8.500 8.780 8.300 8.610 21,454 +0.15(+1.77%)
Feb 08, 2016 8.900 8.900 8.120 8.460 26,890 -0.48(-5.37%)
Feb 05, 2016 9.060 9.060 8.810 8.940 3,269 -0.06(-0.67%)
Feb 04, 2016 8.877 9.268 8.877 9.000 21,472 +0.02(+0.22%)
Feb 03, 2016 8.550 8.980 8.520 8.980 5,938 +0.37(+4.30%)
Feb 02, 2016 8.750 8.980 8.540 8.610 12,975 -0.28(-3.15%)
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.