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, 2003 10.76 11.08 9.570 9.980 84,929 -1.35(-11.92%)
Oct 30, 2003 10.43 11.33 10.43 11.33 62,600 +0.88(+8.42%)
Oct 29, 2003 10.32 10.49 10.18 10.45 23,640 +0.21(+2.05%)
Oct 28, 2003 10.26 10.26 9.850 10.24 22,700 +0.14(+1.39%)
Oct 27, 2003 9.850 10.11 9.850 10.10 6,000 +0.15(+1.51%)
Oct 24, 2003 10.09 10.10 9.950 9.950 3,500 -0.07(-0.70%)
Oct 23, 2003 10.23 10.23 10.01 10.02 6,400 -0.25(-2.45%)
Oct 22, 2003 10.55 10.59 10.27 10.27 6,800 -0.43(-4.00%)
Oct 21, 2003 10.19 10.89 10.08 10.70 22,342 +0.44(+4.30%)
Oct 20, 2003 10.18 10.26 10.02 10.26 20,650 +0.09(+0.88%)
Oct 17, 2003 10.71 10.71 9.950 10.17 21,500 -0.18(-1.74%)
Oct 16, 2003 10.55 10.90 10.35 10.35 17,390 -0.20(-1.90%)
Oct 15, 2003 10.97 10.97 10.38 10.55 16,750 -0.22(-2.04%)
Oct 14, 2003 10.89 11.04 10.55 10.77 19,946 -0.05(-0.46%)
Oct 13, 2003 10.50 11.00 10.09 10.82 21,650 +0.52(+5.05%)
Oct 10, 2003 10.26 10.72 10.06 10.30 42,180 -0.33(-3.10%)
Oct 09, 2003 11.17 11.27 10.28 10.63 29,850 -0.44(-3.97%)
Oct 08, 2003 11.75 11.75 10.93 11.07 4,280 -0.27(-2.38%)
Oct 07, 2003 11.43 11.50 10.87 11.34 17,553 +0.13(+1.16%)
Oct 06, 2003 10.30 11.77 10.30 11.21 34,923 +0.93(+9.05%)
Oct 03, 2003 9.899 10.50 9.899 10.28 37,693 +0.66(+6.86%)
Oct 02, 2003 9.720 9.970 9.620 9.620 23,300 -0.13(-1.33%)
Oct 01, 2003 9.220 9.750 9.100 9.750 24,900 +0.40(+4.28%)
Sep 30, 2003 9.360 9.400 9.070 9.350 13,300 -0.10(-1.06%)
Sep 29, 2003 9.510 9.570 9.250 9.450 11,980 +0.00(+0.00%)
Sep 26, 2003 9.610 9.700 9.337 9.450 22,100 -0.05(-0.52%)
Sep 25, 2003 9.610 9.850 9.390 9.499 149,062 +0.50(+5.54%)
Sep 24, 2003 9.050 9.400 8.950 9.000 13,900 -0.18(-1.96%)
Sep 23, 2003 9.210 9.429 9.100 9.180 13,100 -0.30(-3.16%)
Sep 22, 2003 9.360 9.500 9.101 9.480 16,620 -0.06(-0.63%)
Sep 19, 2003 9.500 9.600 9.500 9.540 7,500 +0.04(+0.42%)
Sep 18, 2003 9.410 9.500 9.410 9.500 8,700 +0.10(+1.06%)
Sep 17, 2003 9.720 9.720 9.290 9.400 7,700 -0.15(-1.57%)
Sep 16, 2003 9.250 9.689 9.160 9.550 34,600 +0.05(+0.53%)
Sep 15, 2003 9.250 9.500 9.250 9.500 7,000 +0.02(+0.21%)
Sep 12, 2003 9.500 10.10 9.320 9.480 11,300 -0.01(-0.11%)
Sep 11, 2003 9.360 10.31 9.300 9.490 45,100 +0.12(+1.29%)
Sep 10, 2003 9.402 9.680 9.000 9.369 12,600 -0.13(-1.38%)
Sep 09, 2003 9.571 9.770 9.160 9.500 19,400 +0.00(+0.00%)
Sep 08, 2003 9.300 9.500 9.050 9.500 14,400 +0.19(+2.04%)
Sep 05, 2003 9.400 9.670 9.210 9.310 7,200 -0.12(-1.27%)
Sep 04, 2003 9.510 9.580 9.230 9.430 17,200 -0.06(-0.63%)
Sep 03, 2003 9.930 9.950 9.230 9.490 29,500 -0.46(-4.62%)
Sep 02, 2003 9.929 10.00 9.230 9.950 24,400 +0.03(+0.30%)
Aug 29, 2003 9.621 9.920 9.080 9.920 30,200 +0.17(+1.74%)
Aug 28, 2003 9.400 9.750 9.230 9.750 20,600 +0.35(+3.72%)
Aug 27, 2003 9.530 9.910 9.250 9.400 42,300 +0.01(+0.11%)
Aug 26, 2003 9.850 9.910 9.250 9.390 18,500 -0.37(-3.79%)
Aug 25, 2003 10.20 10.45 9.491 9.760 24,000 -0.49(-4.78%)
Aug 22, 2003 9.950 10.67 9.850 10.25 35,100 +0.40(+4.06%)
Aug 21, 2003 9.600 9.850 9.340 9.850 33,500 +0.25(+2.60%)
Aug 20, 2003 9.500 9.700 9.500 9.600 8,500 +0.00(+0.00%)
Aug 19, 2003 9.450 9.630 9.240 9.600 26,900 +0.11(+1.16%)
Aug 18, 2003 9.550 9.830 9.400 9.490 18,400 -0.16(-1.66%)
Aug 15, 2003 9.040 9.750 9.040 9.650 13,600 +0.45(+4.89%)
Aug 14, 2003 8.660 9.270 8.400 9.200 25,500 +0.45(+5.14%)
Aug 13, 2003 8.110 8.900 8.110 8.750 23,700 +0.75(+9.38%)
Aug 12, 2003 7.750 8.030 7.750 8.000 11,900 +0.15(+1.91%)
Aug 11, 2003 8.000 8.100 7.550 7.850 40,600 -0.26(-3.21%)
Aug 08, 2003 7.400 8.110 7.380 8.110 24,700 +0.52(+6.85%)
Aug 07, 2003 7.670 7.670 7.400 7.590 12,500 -0.11(-1.43%)
Aug 06, 2003 8.100 8.170 7.391 7.700 33,300 -0.47(-5.75%)
Aug 05, 2003 8.300 8.300 7.600 8.170 13,500 +0.01(+0.12%)
Aug 04, 2003 8.490 8.500 7.910 8.160 13,900 -0.23(-2.74%)
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.