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 30, 2015 6.600 7.990 6.280 7.040 16,363 +0.43(+6.51%)
Oct 29, 2015 6.400 7.060 6.215 6.610 17,800 +0.25(+3.93%)
Oct 28, 2015 7.565 7.630 5.860 6.360 77,564 -1.10(-14.75%)
Oct 27, 2015 7.800 7.920 7.460 7.460 15,905 -0.30(-3.87%)
Oct 26, 2015 7.630 7.920 7.630 7.760 18,042 +0.05(+0.65%)
Oct 23, 2015 8.230 8.240 7.680 7.710 17,612 -0.10(-1.28%)
Oct 22, 2015 7.860 7.970 7.610 7.810 16,430 +0.03(+0.39%)
Oct 21, 2015 7.682 7.870 7.620 7.780 13,808 +0.08(+1.04%)
Oct 20, 2015 7.614 7.870 7.610 7.700 11,085 +0.06(+0.79%)
Oct 19, 2015 7.770 7.980 7.600 7.640 12,473 +0.03(+0.39%)
Oct 16, 2015 7.920 7.920 7.610 7.610 10,843 -0.31(-3.91%)
Oct 15, 2015 7.830 8.480 7.470 7.920 44,728 +0.46(+6.17%)
Oct 14, 2015 7.870 7.910 7.460 7.460 27,101 -0.04(-0.53%)
Oct 13, 2015 7.750 7.819 7.245 7.500 14,091 +0.06(+0.81%)
Oct 12, 2015 7.550 7.780 7.180 7.440 23,804 +0.03(+0.40%)
Oct 09, 2015 7.360 7.700 7.100 7.410 33,659 +0.19(+2.63%)
Oct 08, 2015 6.850 7.320 6.690 7.220 14,936 +0.45(+6.65%)
Oct 07, 2015 6.890 6.890 6.620 6.770 14,830 -0.09(-1.31%)
Oct 06, 2015 6.900 7.100 6.680 6.860 12,943 -0.01(-0.15%)
Oct 05, 2015 6.780 6.880 6.460 6.870 10,049 +0.27(+4.09%)
Oct 02, 2015 6.850 6.850 6.480 6.600 13,062 +0.02(+0.30%)
Oct 01, 2015 6.650 6.650 6.380 6.580 4,203 +0.26(+4.11%)
Sep 30, 2015 6.740 6.740 6.020 6.320 9,010 +0.15(+2.43%)
Sep 29, 2015 6.420 6.420 6.060 6.170 14,184 -0.05(-0.80%)
Sep 28, 2015 6.500 6.690 6.210 6.220 16,719 -0.28(-4.31%)
Sep 25, 2015 7.010 7.020 6.410 6.500 17,256 +0.01(+0.15%)
Sep 24, 2015 6.710 6.710 6.410 6.490 6,285 -0.33(-4.84%)
Sep 23, 2015 6.455 6.880 6.400 6.820 76,680 +0.23(+3.49%)
Sep 22, 2015 6.420 6.590 6.310 6.590 12,661 +0.18(+2.81%)
Sep 21, 2015 6.980 6.980 6.280 6.410 21,118 -0.58(-8.30%)
Sep 18, 2015 6.610 6.990 6.580 6.990 21,693 +0.31(+4.64%)
Sep 17, 2015 6.320 6.800 6.300 6.680 34,417 +0.35(+5.53%)
Sep 16, 2015 6.350 6.350 6.300 6.330 9,458 +0.03(+0.48%)
Sep 15, 2015 6.350 6.350 6.100 6.300 33,506 +0.00(+0.00%)
Sep 14, 2015 6.380 6.540 6.300 6.300 9,841 -0.37(-5.55%)
Sep 11, 2015 6.601 6.730 6.500 6.670 12,338 -0.04(-0.60%)
Sep 10, 2015 6.810 6.810 6.600 6.710 17,098 -0.11(-1.61%)
Sep 09, 2015 6.860 6.860 6.720 6.820 6,261 +0.08(+1.19%)
Sep 08, 2015 6.900 6.900 6.730 6.740 10,022 -0.16(-2.32%)
Sep 04, 2015 6.780 6.900 6.900 6.900 6,400 +0.09(+1.32%)
Sep 03, 2015 7.990 7.990 6.810 6.810 8,281 +0.05(+0.74%)
Sep 02, 2015 6.850 6.850 6.720 6.760 10,312 -0.13(-1.89%)
Sep 01, 2015 6.760 6.910 6.760 6.890 7,742 +0.09(+1.32%)
Aug 31, 2015 6.700 7.010 6.630 6.800 22,557 +0.04(+0.59%)
Aug 28, 2015 6.200 6.900 6.200 6.760 29,948 +0.45(+7.13%)
Aug 27, 2015 6.000 6.450 5.950 6.310 20,550 +0.34(+5.69%)
Aug 26, 2015 5.990 6.000 5.800 5.970 8,084 +0.17(+2.93%)
Aug 25, 2015 5.900 5.900 5.771 5.800 7,718 -0.07(-1.11%)
Aug 24, 2015 5.750 5.990 5.750 5.865 19,016 -0.02(-0.42%)
Aug 21, 2015 5.990 6.000 5.850 5.890 16,034 -0.03(-0.51%)
Aug 20, 2015 5.970 5.970 5.970 5.920 16,812 +0.06(+1.03%)
Aug 19, 2015 5.800 6.280 5.670 5.860 17,325 -0.04(-0.68%)
Aug 18, 2015 5.650 6.380 5.650 5.900 48,812 +0.30(+5.36%)
Aug 17, 2015 5.730 5.760 5.600 5.600 34,426 -0.07(-1.23%)
Aug 14, 2015 5.700 5.830 5.550 5.670 18,290 +0.03(+0.53%)
Aug 13, 2015 5.350 6.150 5.350 5.640 56,215 +0.36(+6.82%)
Aug 12, 2015 5.190 5.810 5.100 5.280 91,691 +0.09(+1.73%)
Aug 11, 2015 5.280 5.310 5.150 5.190 23,731 +0.01(+0.19%)
Aug 10, 2015 5.070 6.040 5.000 5.180 35,323 +0.21(+4.23%)
Aug 07, 2015 5.240 5.340 4.800 4.970 91,591 -0.16(-3.12%)
Aug 06, 2015 5.490 5.550 5.070 5.130 47,806 -0.46(-8.23%)
Aug 05, 2015 5.700 6.050 5.590 5.590 21,228 -0.12(-2.10%)
Aug 04, 2015 5.850 6.230 5.500 5.710 69,304 -0.11(-1.89%)
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.