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, 2015 7.580 7.650 7.650 7.650 40,400 +0.15(+2.00%)
Dec 30, 2015 7.520 7.680 7.400 7.500 15,782 -0.28(-3.60%)
Dec 29, 2015 7.550 7.850 7.490 7.780 19,254 +0.20(+2.64%)
Dec 28, 2015 7.850 8.000 7.560 7.580 20,216 -0.38(-4.77%)
Dec 24, 2015 7.790 7.960 7.960 7.960 7,400 +0.20(+2.58%)
Dec 23, 2015 7.830 7.990 7.465 7.760 16,732 +0.13(+1.65%)
Dec 22, 2015 7.180 7.725 7.000 7.634 27,020 +0.58(+8.29%)
Dec 21, 2015 7.110 7.360 6.900 7.050 18,778 -0.01(-0.14%)
Dec 18, 2015 7.280 7.410 6.710 7.060 34,427 -0.15(-2.08%)
Dec 17, 2015 7.190 7.300 6.850 7.210 11,173 -0.10(-1.31%)
Dec 16, 2015 7.303 7.420 6.810 7.306 13,438 +0.26(+3.70%)
Dec 15, 2015 7.104 7.370 6.737 7.045 19,360 -0.09(-1.33%)
Dec 14, 2015 7.170 7.170 6.750 7.140 7,785 -0.04(-0.56%)
Dec 11, 2015 7.050 7.750 6.950 7.180 20,559 -0.10(-1.37%)
Dec 10, 2015 7.950 7.969 6.850 7.280 12,620 +0.34(+4.90%)
Dec 09, 2015 6.830 7.000 6.830 6.940 8,306 +0.05(+0.73%)
Dec 08, 2015 6.810 6.940 6.810 6.890 2,452 -0.01(-0.14%)
Dec 07, 2015 6.970 6.970 6.780 6.900 6,058 -0.09(-1.29%)
Dec 04, 2015 6.920 6.990 6.750 6.990 7,125 +0.13(+1.90%)
Dec 03, 2015 6.850 6.960 6.850 6.860 10,006 +0.04(+0.51%)
Dec 02, 2015 6.840 6.960 6.754 6.825 7,902 -0.02(-0.36%)
Dec 01, 2015 6.970 7.075 6.850 6.850 16,495 -0.13(-1.86%)
Nov 30, 2015 6.864 6.980 6.850 6.980 4,064 -0.01(-0.11%)
Nov 27, 2015 6.925 6.994 6.925 6.988 1,446 -0.00(-0.03%)
Nov 25, 2015 7.020 6.990 6.990 6.990 7,700 -0.06(-0.85%)
Nov 24, 2015 6.900 7.400 6.850 7.050 10,639 +0.05(+0.71%)
Nov 23, 2015 7.300 7.350 6.770 7.000 16,781 -0.03(-0.36%)
Nov 20, 2015 6.770 7.100 6.770 7.025 9,886 +0.27(+3.92%)
Nov 19, 2015 6.883 6.890 6.500 6.760 27,460 -0.06(-0.88%)
Nov 18, 2015 6.850 7.000 6.820 6.820 4,516 -0.13(-1.87%)
Nov 17, 2015 6.900 7.450 6.810 6.950 8,698 -0.01(-0.14%)
Nov 16, 2015 6.830 7.022 6.800 6.960 4,663 +0.26(+3.88%)
Nov 13, 2015 7.280 7.400 6.700 6.700 20,899 -0.54(-7.46%)
Nov 12, 2015 7.110 7.240 6.800 7.240 5,145 +0.05(+0.70%)
Nov 11, 2015 7.150 7.380 6.080 7.190 22,711 +0.03(+0.42%)
Nov 10, 2015 7.340 7.340 7.160 7.160 35,107 -0.09(-1.24%)
Nov 09, 2015 7.150 7.640 7.150 7.250 19,610 +0.10(+1.40%)
Nov 06, 2015 7.020 7.670 6.907 7.150 31,207 +0.15(+2.14%)
Nov 05, 2015 7.230 7.450 7.000 7.000 36,536 -0.31(-4.24%)
Nov 04, 2015 7.340 7.630 7.104 7.310 16,367 +0.00(+0.00%)
Nov 03, 2015 7.000 7.310 7.000 7.310 19,193 +0.33(+4.73%)
Nov 02, 2015 7.000 7.650 6.800 6.980 12,163 -0.06(-0.85%)
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%)
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.