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 (%)
Dec 31, 2014 9.890 9.610 9.610 9.610 33,600 -0.15(-1.54%)
Dec 30, 2014 9.600 10.00 9.600 9.760 26,928 +0.24(+2.52%)
Dec 29, 2014 9.720 9.840 9.350 9.520 6,821 -0.33(-3.35%)
Dec 26, 2014 9.570 9.950 9.570 9.850 2,105 +0.58(+6.26%)
Dec 24, 2014 9.100 9.270 9.270 9.270 11,500 +0.20(+2.21%)
Dec 23, 2014 9.050 9.495 9.010 9.070 34,583 +0.04(+0.44%)
Dec 22, 2014 9.060 9.240 8.770 9.030 27,971 +0.08(+0.89%)
Dec 19, 2014 9.070 9.350 8.950 8.950 8,207 -0.10(-1.10%)
Dec 18, 2014 9.660 9.660 8.830 9.050 31,414 -0.29(-3.10%)
Dec 17, 2014 9.260 9.670 9.260 9.340 5,860 +0.15(+1.63%)
Dec 16, 2014 9.130 9.480 8.800 9.190 21,435 -0.31(-3.26%)
Dec 15, 2014 9.710 9.870 8.740 9.500 18,571 -0.15(-1.55%)
Dec 12, 2014 9.520 9.704 9.500 9.650 2,235 -0.09(-0.92%)
Dec 11, 2014 9.740 9.910 9.650 9.740 11,154 +0.08(+0.83%)
Dec 10, 2014 9.841 10.000 9.660 9.660 19,573 -0.19(-1.93%)
Dec 09, 2014 9.667 9.850 9.620 9.850 15,972 +0.09(+0.92%)
Dec 08, 2014 9.480 9.900 9.480 9.760 24,252 +0.14(+1.46%)
Dec 05, 2014 9.160 9.620 9.050 9.620 18,082 +0.42(+4.57%)
Dec 04, 2014 9.000 9.270 8.890 9.200 42,298 +0.15(+1.66%)
Dec 03, 2014 8.950 9.050 8.880 9.050 7,541 +0.15(+1.69%)
Dec 02, 2014 9.050 9.070 8.370 8.900 31,570 -0.16(-1.77%)
Dec 01, 2014 9.040 9.120 9.000 9.060 9,223 +0.01(+0.11%)
Nov 28, 2014 9.310 9.310 9.010 9.050 13,074 -0.30(-3.21%)
Nov 26, 2014 9.370 9.350 9.350 9.350 7,300 +0.06(+0.65%)
Nov 25, 2014 9.290 9.300 9.040 9.290 10,703 -0.06(-0.64%)
Nov 24, 2014 9.290 9.420 9.150 9.350 20,835 +0.04(+0.43%)
Nov 21, 2014 9.250 9.450 9.250 9.310 18,073 +0.07(+0.76%)
Nov 20, 2014 9.140 9.400 9.140 9.240 31,693 +0.20(+2.21%)
Nov 19, 2014 9.230 9.230 9.020 9.040 17,419 -0.19(-2.06%)
Nov 18, 2014 9.080 9.390 8.870 9.230 28,602 +0.12(+1.32%)
Nov 17, 2014 9.200 9.615 8.900 9.110 19,437 +0.05(+0.55%)
Nov 14, 2014 9.060 9.380 8.600 9.060 12,657 +0.02(+0.22%)
Nov 13, 2014 9.060 9.410 8.600 9.040 21,731 -0.01(-0.11%)
Nov 12, 2014 8.410 9.050 8.260 9.050 39,852 +0.79(+9.56%)
Nov 11, 2014 8.570 9.000 8.260 8.260 19,575 -0.21(-2.48%)
Nov 10, 2014 8.660 8.680 8.263 8.470 16,918 -0.03(-0.35%)
Nov 07, 2014 8.660 8.780 8.380 8.500 8,781 -0.21(-2.41%)
Nov 06, 2014 8.310 9.000 8.310 8.710 11,235 +0.40(+4.81%)
Nov 05, 2014 8.370 8.680 8.310 8.310 8,858 +0.03(+0.36%)
Nov 04, 2014 8.366 8.750 8.250 8.280 12,698 +0.26(+3.24%)
Nov 03, 2014 8.960 8.960 7.541 8.020 97,543 -1.13(-12.35%)
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%)
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.