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 (%)
Sep 28, 2012 6.650 7.380 6.650 7.250 9,943 +0.60(+9.02%)
Sep 27, 2012 6.490 6.660 6.490 6.650 3,385 +0.08(+1.22%)
Sep 26, 2012 6.500 6.580 6.500 6.570 2,400 +0.01(+0.15%)
Sep 25, 2012 6.485 6.560 6.220 6.560 4,700 +0.10(+1.55%)
Sep 24, 2012 6.400 6.510 6.150 6.460 4,580 +0.03(+0.47%)
Sep 21, 2012 6.150 6.430 6.100 6.430 4,296 +0.03(+0.47%)
Sep 20, 2012 6.300 6.400 6.250 6.400 2,916 -0.01(-0.16%)
Sep 19, 2012 6.310 6.410 6.310 6.410 3,551 -0.01(-0.16%)
Sep 18, 2012 6.420 6.420 6.420 6.420 200 +0.02(+0.31%)
Sep 17, 2012 6.270 6.400 6.270 6.400 2,204 -0.03(-0.50%)
Sep 14, 2012 6.110 6.432 6.110 6.432 8,763 +0.23(+3.74%)
Sep 13, 2012 6.180 6.240 6.100 6.200 5,639 -0.05(-0.80%)
Sep 12, 2012 6.250 6.250 6.250 6.250 200 -0.01(-0.16%)
Sep 11, 2012 6.260 6.260 6.260 6.260 500 -0.08(-1.26%)
Sep 10, 2012 6.340 6.340 6.340 6.340 1,050 +0.04(+0.63%)
Sep 07, 2012 6.410 6.430 6.280 6.300 900 -0.18(-2.78%)
Sep 06, 2012 6.350 6.480 6.350 6.480 1,300 +0.13(+2.05%)
Sep 05, 2012 6.350 6.470 6.350 6.350 1,500 +0.01(+0.16%)
Sep 04, 2012 6.410 6.480 6.250 6.340 2,555 -0.14(-2.16%)
Aug 31, 2012 6.290 6.490 6.250 6.480 58,200 +0.18(+2.86%)
Aug 30, 2012 6.300 6.350 6.290 6.300 14,800 -0.03(-0.47%)
Aug 29, 2012 6.340 6.350 6.330 6.330 1,700 -0.01(-0.16%)
Aug 27, 2012 6.320 6.360 6.300 6.340 3,600 -0.04(-0.63%)
Aug 24, 2012 6.320 6.380 6.230 6.380 3,913 +0.24(+3.91%)
Aug 23, 2012 6.340 6.340 6.140 6.140 2,180 +0.07(+1.15%)
Aug 22, 2012 6.080 6.200 6.060 6.070 3,024 -0.06(-0.98%)
Aug 21, 2012 6.160 6.190 6.080 6.130 7,770 -0.15(-2.39%)
Aug 20, 2012 6.100 6.330 6.060 6.280 5,184 +0.17(+2.78%)
Aug 17, 2012 6.090 6.148 6.090 6.110 5,016 +0.01(+0.16%)
Aug 16, 2012 6.100 6.100 6.100 6.100 4,700 -0.09(-1.42%)
Aug 15, 2012 6.110 6.188 6.100 6.188 9,120 +0.06(+0.95%)
Aug 14, 2012 6.120 6.250 6.100 6.130 13,144 -0.11(-1.76%)
Aug 13, 2012 6.240 6.250 6.110 6.240 5,886 +0.09(+1.46%)
Aug 10, 2012 6.260 6.540 6.110 6.150 7,300 +0.00(+0.00%)
Aug 09, 2012 6.110 6.260 6.110 6.150 15,298 -0.11(-1.76%)
Aug 08, 2012 6.558 6.640 6.260 6.260 8,984 -0.47(-6.98%)
Aug 07, 2012 6.580 6.850 6.510 6.730 27,077 -0.07(-1.03%)
Aug 06, 2012 6.948 6.950 6.700 6.800 18,051 +0.22(+3.34%)
Aug 03, 2012 6.940 6.980 6.580 6.580 2,534 -0.35(-5.05%)
Aug 02, 2012 7.570 7.570 6.920 6.930 16,475 -0.98(-12.39%)
Aug 01, 2012 8.370 8.370 7.910 7.910 1,600 -0.36(-4.35%)
Jul 31, 2012 7.720 8.350 7.720 8.270 14,906 +0.38(+4.82%)
Jul 30, 2012 7.500 7.910 7.500 7.890 5,037 -0.06(-0.75%)
Jul 27, 2012 8.000 8.000 7.750 7.950 2,085 -0.05(-0.62%)
Jul 26, 2012 8.190 8.190 8.000 8.000 600 -0.21(-2.56%)
Jul 25, 2012 8.210 8.210 8.210 8.210 100 +0.46(+5.94%)
Jul 24, 2012 7.960 7.960 7.750 7.750 731 -0.24(-3.00%)
Jul 23, 2012 8.035 8.035 7.860 7.990 1,574 -0.12(-1.48%)
Jul 20, 2012 7.530 8.280 7.530 8.110 1,199 +0.00(+0.00%)
Jul 19, 2012 8.110 8.110 8.110 8.110 100 +0.10(+1.25%)
Jul 18, 2012 8.020 8.100 7.734 8.010 7,625 +0.02(+0.25%)
Jul 17, 2012 8.010 8.010 7.990 7.990 649 -0.09(-1.11%)
Jul 16, 2012 8.220 8.220 8.080 8.080 1,200 -0.08(-0.98%)
Jul 13, 2012 8.140 8.160 8.115 8.160 2,150 +0.07(+0.87%)
Jul 12, 2012 7.990 8.120 7.990 8.090 1,451 +0.09(+1.12%)
Jul 11, 2012 8.080 8.080 7.850 8.000 1,000 +0.10(+1.27%)
Jul 10, 2012 7.930 7.930 7.850 7.900 2,074 -0.10(-1.25%)
Jul 09, 2012 7.880 8.000 7.880 8.000 300 -0.05(-0.62%)
Jul 06, 2012 8.030 8.270 7.980 8.050 5,267 -0.21(-2.54%)
Jul 05, 2012 8.280 8.360 8.110 8.260 5,804 +0.11(+1.35%)
Jul 03, 2012 8.110 8.400 7.930 8.150 7,600 -0.01(-0.12%)
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.