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 31, 2002 3.180 3.350 2.500 3.300 24,400 +0.36(+12.24%)
Oct 30, 2002 2.990 3.350 2.740 2.940 65,900 +0.19(+6.91%)
Oct 29, 2002 2.650 2.830 2.600 2.750 16,400 -0.05(-1.79%)
Oct 28, 2002 2.790 3.050 2.750 2.800 17,600 +0.05(+1.82%)
Oct 25, 2002 2.750 3.039 2.630 2.750 12,300 -0.05(-1.79%)
Oct 24, 2002 3.110 3.110 2.800 2.800 47,400 -0.20(-6.67%)
Oct 23, 2002 2.990 3.020 2.650 3.000 76,500 +0.01(+0.33%)
Oct 22, 2002 3.360 3.380 2.900 2.990 15,200 -0.40(-11.80%)
Oct 21, 2002 2.670 3.390 2.630 3.390 11,300 +0.89(+35.60%)
Oct 18, 2002 2.640 2.650 2.500 2.500 11,200 +0.10(+4.12%)
Oct 17, 2002 2.490 2.580 2.349 2.401 15,200 +0.14(+6.00%)
Oct 16, 2002 2.210 2.279 2.210 2.265 10,000 +0.08(+3.90%)
Oct 15, 2002 2.350 2.410 2.110 2.180 16,700 -0.17(-7.23%)
Oct 14, 2002 2.350 2.500 2.260 2.350 19,700 +0.10(+4.44%)
Oct 11, 2002 2.020 2.390 2.020 2.250 22,500 +0.25(+12.50%)
Oct 10, 2002 2.280 2.480 2.000 2.000 17,700 -0.21(-9.50%)
Oct 09, 2002 2.400 2.400 2.210 2.210 3,100 -0.05(-2.26%)
Oct 08, 2002 2.350 2.500 2.100 2.261 5,600 +0.03(+1.39%)
Oct 07, 2002 2.490 2.750 2.240 2.230 27,600 -0.21(-8.61%)
Oct 04, 2002 2.359 2.480 2.350 2.440 5,400 +0.08(+3.39%)
Oct 03, 2002 2.300 2.400 2.190 2.360 12,500 +0.11(+4.89%)
Oct 02, 2002 2.480 2.480 2.220 2.250 20,000 -0.15(-6.25%)
Oct 01, 2002 1.900 2.440 1.800 2.400 52,200 +0.66(+37.93%)
Sep 30, 2002 2.000 2.050 1.700 1.740 154,400 -0.26(-13.04%)
Sep 27, 2002 2.200 2.260 1.900 2.001 65,100 -0.17(-7.79%)
Sep 26, 2002 3.140 3.140 2.160 2.170 225,700 -1.04(-32.40%)
Sep 24, 2002 3.320 3.329 3.210 3.210 7,200 -0.16(-4.75%)
Sep 23, 2002 3.710 3.710 3.350 3.370 101,900 -0.35(-9.41%)
Sep 20, 2002 3.850 3.851 3.710 3.720 34,400 -0.09(-2.46%)
Sep 19, 2002 3.930 3.950 3.800 3.814 42,600 -0.16(-3.93%)
Sep 18, 2002 4.020 4.020 3.951 3.970 66,700 -0.05(-1.24%)
Sep 17, 2002 4.020 4.050 4.010 4.020 49,200 -0.03(-0.74%)
Sep 16, 2002 4.260 4.260 4.000 4.050 9,200 -0.25(-5.81%)
Sep 13, 2002 4.150 4.400 4.100 4.300 66,300 -0.01(-0.23%)
Sep 12, 2002 4.020 4.500 4.000 4.310 19,900 -0.08(-1.82%)
Sep 11, 2002 4.640 4.640 4.390 4.390 7,700 +0.00(+0.00%)
Sep 10, 2002 4.150 4.399 4.150 4.390 3,100 -0.06(-1.37%)
Sep 09, 2002 4.350 4.519 4.220 4.451 8,700 +0.00(+0.02%)
Sep 06, 2002 4.450 5.340 4.390 4.450 28,712 -0.10(-2.20%)
Sep 05, 2002 4.480 4.550 4.470 4.550 20,700 -0.05(-1.09%)
Sep 04, 2002 4.920 4.920 4.520 4.600 20,800 -0.35(-7.07%)
Sep 03, 2002 4.960 5.050 4.950 4.950 11,300 -0.05(-1.00%)
Aug 30, 2002 5.000 5.120 4.860 5.000 22,700 +0.00(+0.00%)
Aug 29, 2002 4.751 5.200 4.750 5.000 42,500 +0.00(+0.02%)
Aug 28, 2002 5.000 5.030 4.773 4.999 41,900 -0.00(-0.04%)
Aug 27, 2002 4.910 5.500 4.910 5.001 69,300 -0.05(-0.97%)
Aug 26, 2002 5.510 5.510 4.750 5.050 30,300 -0.45(-8.18%)
Aug 23, 2002 5.700 5.929 5.220 5.500 45,700 -0.20(-3.51%)
Aug 22, 2002 5.950 6.050 5.500 5.700 16,000 -0.35(-5.79%)
Aug 21, 2002 6.380 6.400 6.000 6.050 11,700 +0.05(+0.83%)
Aug 20, 2002 6.249 6.249 6.000 6.000 2,600 +0.05(+0.84%)
Aug 16, 2002 6.060 6.480 5.900 5.950 11,100 -0.15(-2.46%)
Aug 15, 2002 6.489 6.489 6.099 6.100 16,860 -0.15(-2.40%)
Aug 14, 2002 6.450 6.450 6.250 6.250 7,100 -0.30(-4.58%)
Aug 13, 2002 7.000 7.000 6.550 6.550 4,200 -0.25(-3.66%)
Aug 12, 2002 6.700 6.851 6.700 6.799 4,200 -0.11(-1.61%)
Aug 07, 2002 6.750 6.910 6.750 6.910 700 +0.36(+5.50%)
Aug 06, 2002 6.251 6.710 6.240 6.550 8,700 +0.30(+4.80%)
Aug 05, 2002 7.000 7.000 6.250 6.250 17,400 -0.81(-11.47%)
Aug 02, 2002 7.500 7.500 6.900 7.060 9,600 -0.14(-1.94%)
Aug 01, 2002 7.480 7.480 7.100 7.200 5,000 -0.29(-3.87%)
Jul 31, 2002 7.200 7.500 6.950 7.490 17,000 +0.21(+2.88%)
Jul 30, 2002 7.200 7.300 7.160 7.280 6,000 -0.03(-0.41%)
Jul 29, 2002 7.110 7.970 7.110 7.310 25,200 -0.49(-6.29%)
Jul 26, 2002 8.260 8.260 7.750 7.801 8,600 -0.46(-5.57%)
Jul 25, 2002 8.501 8.501 8.261 8.261 4,400 -0.29(-3.38%)
Jul 24, 2002 8.651 8.661 8.400 8.550 17,810 -0.10(-1.16%)
Jul 23, 2002 8.915 8.915 8.560 8.650 11,700 -0.25(-2.81%)
Jul 22, 2002 8.901 8.950 8.900 8.900 3,000 -0.05(-0.56%)
Jul 19, 2002 8.900 8.975 8.900 8.950 11,700 +0.01(+0.11%)
Jul 17, 2002 9.001 9.240 8.760 8.940 3,500 +0.05(+0.56%)
Jul 12, 2002 8.510 8.890 8.500 8.890 10,700 +0.14(+1.60%)
Jul 11, 2002 8.650 8.880 8.650 8.750 7,300 +0.07(+0.81%)
Jul 10, 2002 9.010 9.040 8.600 8.680 15,700 -0.34(-3.77%)
Jul 09, 2002 9.021 9.160 9.010 9.020 18,300 -0.00(-0.01%)
Jul 08, 2002 9.060 9.060 9.021 9.021 800 -0.04(-0.43%)
Jul 05, 2002 9.061 9.061 9.060 9.060 300 -0.19(-2.05%)
Jul 04, 2002 9.870 9.870 9.250 9.250 20,000 +0.00(+0.00%)
Jul 03, 2002 9.870 9.870 9.250 9.250 20,000 -0.07(-0.75%)
Jul 02, 2002 9.010 9.530 9.010 9.320 17,600 -0.07(-0.75%)
Jul 01, 2002 9.010 9.510 9.010 9.390 15,200 -0.20(-2.09%)
Jun 28, 2002 10.05 10.05 9.050 9.590 19,700 -0.43(-4.26%)
Jun 27, 2002 10.04 10.19 10.00 10.02 22,400 -0.16(-1.60%)
Jun 26, 2002 10.05 10.18 10.00 10.18 176,400 +0.03(+0.30%)
Jun 25, 2002 10.05 10.15 10.02 10.15 16,600 -0.22(-2.12%)
Jun 21, 2002 10.31 10.31 10.31 10.37 11,000 +0.06(+0.58%)
Jun 20, 2002 10.62 10.62 10.26 10.31 3,800 -0.31(-2.92%)
Jun 19, 2002 10.65 10.65 10.62 10.62 1,100 -0.03(-0.28%)
Jun 18, 2002 10.66 10.66 10.65 10.65 1,900 -0.10(-0.93%)
Jun 17, 2002 10.76 10.77 10.75 10.75 800 -0.15(-1.38%)
Jun 14, 2002 10.80 11.00 10.80 10.90 24,800 +0.05(+0.45%)
Jun 12, 2002 10.65 10.99 10.65 10.85 14,200 +0.20(+1.89%)
Jun 11, 2002 10.94 10.94 10.65 10.65 4,900 -0.10(-0.93%)
Jun 10, 2002 10.75 10.80 10.75 10.75 15,900 -0.19(-1.73%)
Jun 07, 2002 10.63 11.00 10.62 10.94 14,400 +0.31(+2.91%)
Jun 06, 2002 10.99 11.00 10.62 10.63 39,900 -0.26(-2.39%)
Jun 05, 2002 11.20 11.20 10.85 10.89 8,100 -0.39(-3.46%)
May 31, 2002 11.01 11.28 11.00 11.28 194,600 -0.02(-0.19%)
May 28, 2002 11.30 11.65 11.30 11.30 1,400 -0.10(-0.87%)
May 27, 2002 11.36 11.42 11.30 11.40 15,800 +0.00(+0.00%)
May 24, 2002 11.36 11.42 11.30 11.40 15,800 -0.15(-1.30%)
May 23, 2002 11.35 11.87 11.35 11.55 12,900 +0.20(+1.76%)
May 22, 2002 11.50 11.68 11.30 11.35 45,900 -0.20(-1.73%)
May 21, 2002 11.50 12.00 11.36 11.55 23,500 -0.10(-0.86%)
May 20, 2002 11.45 11.70 11.40 11.65 9,600 -0.06(-0.51%)
May 17, 2002 11.50 11.83 11.40 11.71 6,100 +0.10(+0.86%)
May 16, 2002 11.85 11.98 11.40 11.61 3,700 -0.23(-1.94%)
May 15, 2002 11.55 12.95 11.51 11.84 26,700 +0.21(+1.81%)
May 14, 2002 11.50 11.85 11.35 11.63 20,000 -0.09(-0.77%)
May 13, 2002 11.21 11.72 11.21 11.72 10,200 +0.32(+2.81%)
May 10, 2002 11.15 11.50 11.00 11.40 18,800 -0.05(-0.44%)
May 09, 2002 11.30 11.55 11.30 11.45 11,300 -0.20(-1.72%)
May 08, 2002 11.59 11.75 11.30 11.65 17,500 +0.55(+4.95%)
May 07, 2002 11.50 11.70 11.10 11.10 10,200 -0.40(-3.48%)
May 06, 2002 11.35 11.51 11.20 11.50 8,800 -0.14(-1.20%)
May 03, 2002 11.74 11.75 11.53 11.64 12,300 -0.06(-0.52%)
May 02, 2002 11.36 11.81 11.36 11.70 2,700 +0.15(+1.29%)
May 01, 2002 11.75 11.75 11.43 11.55 9,600 -0.08(-0.67%)
Apr 30, 2002 11.68 11.99 11.36 11.63 64,700 -0.03(-0.26%)
Apr 29, 2002 11.60 12.00 11.60 11.66 18,400 +0.15(+1.30%)
Apr 26, 2002 11.70 11.97 11.27 11.51 13,700 +0.08(+0.70%)
Apr 25, 2002 11.45 11.54 11.43 11.43 6,700 -0.02(-0.17%)
Apr 24, 2002 11.45 11.60 11.45 11.45 9,700 -0.05(-0.43%)
Apr 23, 2002 11.50 12.00 11.50 11.50 5,800 -0.10(-0.86%)
Apr 22, 2002 12.15 12.16 11.60 11.60 19,500 -0.71(-5.77%)
Apr 19, 2002 13.00 13.00 12.25 12.31 12,200 -0.77(-5.89%)
Apr 18, 2002 13.10 13.10 13.00 13.08 7,900 -0.02(-0.15%)
Apr 17, 2002 13.06 13.50 13.00 13.10 8,800 +0.06(+0.46%)
Apr 16, 2002 12.05 13.47 12.00 13.04 25,800 +1.04(+8.67%)
Apr 15, 2002 11.75 12.00 11.75 12.00 4,500 +0.00(+0.00%)
Apr 12, 2002 11.83 12.24 11.73 12.00 4,800 +0.00(+0.00%)
Apr 11, 2002 11.98 12.14 11.73 12.00 7,400 -0.20(-1.63%)
Apr 10, 2002 11.91 12.50 11.91 12.20 5,100 +0.30(+2.51%)
Apr 09, 2002 11.70 11.90 11.70 11.90 6,800 -0.11(-0.92%)
Apr 08, 2002 12.00 12.29 11.85 12.01 7,400 -0.24(-1.96%)
Apr 05, 2002 12.00 12.25 11.81 12.25 6,200 +0.25(+2.08%)
Apr 04, 2002 11.79 12.24 11.79 12.00 9,200 +0.10(+0.84%)
Apr 03, 2002 13.05 13.05 11.79 11.90 8,700 -0.65(-5.18%)
Apr 02, 2002 13.18 13.19 12.30 12.55 7,000 -0.64(-4.85%)
Apr 01, 2002 12.65 13.20 12.54 13.19 10,700 +0.22(+1.70%)
Mar 29, 2002 12.80 13.03 12.30 12.97 7,100 +0.00(+0.00%)
Mar 28, 2002 12.80 13.03 12.30 12.97 6,100 +0.17(+1.32%)
Mar 27, 2002 13.03 13.03 12.80 12.80 3,600 -0.45(-3.39%)
Mar 26, 2002 13.30 13.50 12.89 13.25 14,300 -0.34(-2.50%)
Mar 25, 2002 14.00 14.25 13.30 13.59 11,100 -0.41(-2.93%)
Mar 22, 2002 13.55 14.28 13.55 14.00 35,600 +0.46(+3.40%)
Mar 21, 2002 13.00 13.68 13.00 13.54 18,400 +0.50(+3.83%)
Mar 20, 2002 12.82 13.43 12.82 13.04 18,000 +0.04(+0.31%)
Mar 19, 2002 12.89 13.19 12.67 13.00 18,700 +0.36(+2.85%)
Mar 18, 2002 11.81 12.69 11.81 12.64 8,900 +0.07(+0.56%)
Mar 15, 2002 12.75 13.00 11.90 12.57 15,100 -0.00(-0.04%)
Mar 14, 2002 12.75 12.75 12.18 12.57 8,600 -0.18(-1.37%)
Mar 13, 2002 12.50 12.75 11.80 12.75 4,600 +0.15(+1.19%)
Mar 12, 2002 12.53 13.00 12.00 12.60 15,600 -0.14(-1.10%)
Mar 11, 2002 12.50 12.80 12.04 12.74 13,800 +0.45(+3.66%)
Mar 08, 2002 11.60 12.50 11.60 12.29 15,100 +0.79(+6.87%)
Mar 07, 2002 11.50 11.90 11.50 11.50 1,300 -0.25(-2.13%)
Mar 06, 2002 11.93 12.28 11.48 11.75 14,900 -0.15(-1.26%)
Mar 05, 2002 12.74 12.74 11.90 11.90 19,300 -0.50(-4.03%)
Mar 04, 2002 10.90 12.40 10.90 12.40 42,900 +1.50(+13.76%)
Mar 01, 2002 10.47 10.90 10.47 10.90 16,000 +0.40(+3.81%)
Feb 28, 2002 10.70 10.70 10.50 10.50 8,000 -0.16(-1.50%)
Feb 27, 2002 11.00 11.00 10.47 10.66 14,700 -0.13(-1.20%)
Feb 26, 2002 10.52 10.99 10.50 10.79 14,500 +0.19(+1.79%)
Feb 25, 2002 11.30 11.30 10.55 10.60 3,200 -0.46(-4.16%)
Feb 22, 2002 11.25 11.31 10.78 11.06 10,400 -0.19(-1.69%)
Feb 21, 2002 12.15 12.20 11.25 11.25 1,800 +0.00(+0.00%)
Feb 20, 2002 11.72 11.72 11.25 11.25 5,600 -0.35(-3.02%)
Feb 19, 2002 11.90 11.95 11.50 11.60 2,500 -0.27(-2.27%)
Feb 18, 2002 12.01 12.15 11.85 11.87 5,800 +0.00(+0.00%)
Feb 15, 2002 12.01 12.15 11.85 11.87 5,800 -0.08(-0.67%)
Feb 14, 2002 11.70 12.25 11.70 11.95 5,900 +0.10(+0.84%)
Feb 13, 2002 11.10 11.85 11.10 11.85 2,900 +0.70(+6.28%)
Feb 12, 2002 11.05 11.50 11.00 11.15 6,900 +0.07(+0.63%)
Feb 11, 2002 11.75 11.85 10.95 11.08 12,600 -0.79(-6.66%)
Feb 08, 2002 11.96 12.18 11.83 11.87 12,300 -0.11(-0.92%)
Feb 07, 2002 11.85 12.24 11.75 11.98 29,900 -0.02(-0.17%)
Feb 06, 2002 12.20 12.25 11.85 12.00 9,500 -0.07(-0.58%)
Feb 05, 2002 12.95 12.95 12.05 12.07 10,000 -0.88(-6.80%)
Feb 04, 2002 12.61 12.95 12.41 12.95 2,900 +0.01(+0.08%)
Feb 01, 2002 12.95 13.03 12.65 12.94 10,100 +0.09(+0.70%)
Jan 31, 2002 12.50 12.85 12.30 12.85 10,600 +0.11(+0.86%)
Jan 30, 2002 12.60 12.75 12.25 12.74 1,500 -0.06(-0.47%)
Jan 29, 2002 12.69 12.80 12.61 12.80 7,100 +0.02(+0.16%)
Jan 28, 2002 12.45 12.78 12.45 12.78 3,000 +0.18(+1.43%)
Jan 25, 2002 12.79 12.80 12.50 12.60 6,000 +0.00(+0.00%)
Jan 24, 2002 12.48 12.80 12.45 12.60 2,000 +0.05(+0.40%)
Jan 23, 2002 12.80 12.80 12.55 12.55 900 -0.25(-1.95%)
Jan 22, 2002 12.76 12.95 12.50 12.80 28,400 -0.20(-1.54%)
Jan 21, 2002 12.92 13.40 12.80 13.00 8,500 +0.00(+0.00%)
Jan 18, 2002 12.92 13.40 12.80 13.00 8,500 -0.20(-1.52%)
Jan 17, 2002 12.80 13.40 12.80 13.20 11,000 +0.25(+1.93%)
Jan 16, 2002 12.70 13.85 12.70 12.95 10,200 +0.25(+1.97%)
Jan 15, 2002 13.02 14.00 12.70 12.70 7,800 -0.15(-1.17%)
Jan 14, 2002 13.32 13.45 12.55 12.85 18,300 -0.55(-4.10%)
Jan 11, 2002 13.75 13.90 13.40 13.40 8,000 -0.18(-1.33%)
Jan 10, 2002 13.50 13.75 13.00 13.58 17,800 +0.33(+2.49%)
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.