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 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%)
Aug 01, 2014 8.250 8.290 8.100 8.140 25,457 -0.11(-1.33%)
Jul 31, 2014 8.510 8.900 8.230 8.250 31,702 -0.41(-4.73%)
Jul 30, 2014 8.860 8.970 8.220 8.660 42,583 -0.15(-1.70%)
Jul 29, 2014 8.910 8.930 8.810 8.810 14,045 +0.01(+0.11%)
Jul 28, 2014 8.660 8.820 8.410 8.800 34,404 +0.30(+3.53%)
Jul 25, 2014 8.450 8.526 8.450 8.500 18,600 +0.05(+0.59%)
Jul 24, 2014 8.430 8.670 8.410 8.450 10,000 +0.04(+0.48%)
Jul 23, 2014 8.420 8.480 8.350 8.410 8,400 -0.06(-0.71%)
Jul 22, 2014 8.500 8.710 8.400 8.470 58,390 -0.01(-0.12%)
Jul 21, 2014 8.370 8.550 8.370 8.480 16,744 +0.12(+1.44%)
Jul 18, 2014 8.290 8.400 8.290 8.360 10,671 +0.07(+0.84%)
Jul 17, 2014 8.300 8.300 8.290 8.290 3,009 -0.07(-0.84%)
Jul 16, 2014 8.260 8.370 8.170 8.360 9,200 +0.03(+0.36%)
Jul 15, 2014 8.250 8.390 8.240 8.330 4,514 +0.10(+1.22%)
Jul 14, 2014 8.400 8.400 8.170 8.230 2,957 -0.15(-1.79%)
Jul 11, 2014 8.200 8.380 8.190 8.380 1,020 -0.01(-0.12%)
Jul 10, 2014 8.320 8.390 8.160 8.390 3,374 +0.12(+1.45%)
Jul 09, 2014 8.210 8.270 8.177 8.270 6,265 +0.08(+0.98%)
Jul 08, 2014 8.260 8.279 8.190 8.190 5,089 -0.05(-0.61%)
Jul 07, 2014 8.360 8.360 8.160 8.240 8,170 -0.15(-1.79%)
Jul 03, 2014 8.210 8.390 8.390 8.390 3,900 +0.23(+2.82%)
Jul 02, 2014 8.220 8.310 8.110 8.160 11,345 -0.11(-1.33%)
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.