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, 2002 4.800 4.970 4.750 4.762 9,100 -0.09(-1.81%)
Dec 30, 2002 5.200 5.200 4.440 4.850 13,600 -0.34(-6.55%)
Dec 27, 2002 5.200 5.200 5.190 5.190 1,100 -0.07(-1.33%)
Dec 26, 2002 5.220 5.360 5.150 5.260 4,700 +0.14(+2.73%)
Dec 24, 2002 4.970 5.140 4.800 5.120 4,200 +0.32(+6.67%)
Dec 23, 2002 5.060 5.120 4.800 4.800 11,600 -0.00(-0.02%)
Dec 20, 2002 5.210 5.700 4.800 4.801 13,600 -0.55(-10.26%)
Dec 19, 2002 5.720 5.720 5.000 5.350 9,500 -0.44(-7.60%)
Dec 18, 2002 5.850 5.930 5.410 5.790 10,900 -0.11(-1.86%)
Dec 17, 2002 6.090 6.090 5.900 5.900 1,100 -0.14(-2.32%)
Dec 16, 2002 6.010 6.090 6.010 6.040 700 +0.03(+0.50%)
Dec 13, 2002 6.150 6.150 6.010 6.010 1,800 -0.11(-1.80%)
Dec 12, 2002 6.140 6.150 6.060 6.120 800 +0.00(+0.00%)
Dec 11, 2002 5.900 6.150 5.700 6.120 5,900 +0.17(+2.86%)
Dec 10, 2002 6.000 6.500 5.950 5.950 6,300 -0.04(-0.65%)
Dec 09, 2002 6.190 6.190 5.650 5.989 4,300 -0.24(-3.87%)
Dec 06, 2002 6.370 6.600 6.200 6.230 5,100 -0.10(-1.58%)
Dec 05, 2002 6.510 6.700 6.350 6.330 6,400 -0.19(-2.91%)
Dec 04, 2002 6.650 6.800 6.510 6.520 5,800 -0.22(-3.25%)
Dec 03, 2002 7.140 7.140 6.480 6.739 11,200 -0.26(-3.73%)
Dec 02, 2002 6.861 7.200 6.300 7.000 30,700 -0.30(-4.11%)
Nov 29, 2002 6.470 7.300 6.470 7.300 35,000 +0.84(+13.00%)
Nov 27, 2002 6.120 6.490 6.040 6.460 8,700 +0.23(+3.69%)
Nov 26, 2002 5.950 6.250 5.950 6.230 18,400 +0.35(+5.95%)
Nov 25, 2002 5.750 5.950 5.500 5.880 73,700 +0.13(+2.24%)
Nov 22, 2002 6.100 6.101 5.550 5.751 20,200 -0.60(-9.43%)
Nov 21, 2002 6.300 6.490 6.040 6.350 14,900 +0.10(+1.60%)
Nov 20, 2002 6.250 6.260 6.200 6.250 2,500 +0.26(+4.34%)
Nov 19, 2002 6.100 6.100 5.970 5.990 1,100 -0.21(-3.39%)
Nov 18, 2002 6.240 6.340 5.970 6.200 10,400 -0.05(-0.80%)
Nov 15, 2002 5.900 6.250 5.600 6.250 28,800 +0.40(+6.84%)
Nov 14, 2002 5.600 5.860 5.600 5.850 8,100 +0.05(+0.86%)
Nov 13, 2002 5.900 5.900 5.600 5.800 8,300 -0.01(-0.17%)
Nov 12, 2002 5.800 5.940 5.800 5.810 7,800 +0.02(+0.35%)
Nov 11, 2002 6.020 6.101 5.750 5.790 10,200 -0.31(-5.08%)
Nov 08, 2002 5.900 6.270 5.900 6.100 27,500 +0.50(+8.93%)
Nov 07, 2002 5.390 5.980 5.340 5.600 49,800 +0.07(+1.27%)
Nov 06, 2002 5.200 5.540 5.190 5.530 11,300 +0.34(+6.55%)
Nov 05, 2002 4.790 5.190 4.780 5.190 34,000 +0.52(+11.11%)
Nov 04, 2002 3.820 4.870 3.820 4.671 51,400 +0.65(+16.19%)
Nov 01, 2002 3.390 4.250 3.380 4.020 72,800 +0.72(+21.82%)
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%)
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.