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, 2008 4.320 5.200 4.320 5.200 0 +0.78(+17.59%)
Dec 30, 2008 4.320 4.500 4.320 4.422 1,220 +0.11(+2.60%)
Dec 29, 2008 4.320 4.814 4.310 4.310 18,264 -0.15(-3.36%)
Dec 26, 2008 4.730 4.730 4.460 4.460 4,824 -0.05(-1.11%)
Dec 24, 2008 4.560 4.560 4.500 4.510 1,967 -0.04(-0.88%)
Dec 23, 2008 4.564 4.564 4.550 4.550 1,569 -0.18(-3.81%)
Dec 22, 2008 4.850 4.950 4.630 4.730 9,054 -0.27(-5.40%)
Dec 19, 2008 4.840 5.000 4.530 5.000 16,123 +0.15(+3.09%)
Dec 18, 2008 4.820 4.860 4.260 4.850 13,748 -0.15(-3.00%)
Dec 17, 2008 4.950 5.050 4.950 5.000 946 -0.05(-0.99%)
Dec 16, 2008 5.000 5.240 4.700 5.050 6,522 +0.00(+0.00%)
Dec 15, 2008 5.020 5.050 4.740 5.050 1,800 -0.02(-0.36%)
Dec 12, 2008 4.810 5.068 4.660 5.068 6,250 -0.15(-2.91%)
Dec 11, 2008 4.860 5.220 4.770 5.220 600 +0.15(+2.96%)
Dec 10, 2008 5.000 5.100 4.860 5.070 1,545 -0.03(-0.59%)
Dec 09, 2008 5.000 5.100 4.750 5.100 3,572 +0.10(+2.00%)
Dec 08, 2008 4.840 5.036 4.760 5.000 7,960 +0.01(+0.20%)
Dec 05, 2008 4.990 5.000 4.942 4.990 2,875 -0.01(-0.20%)
Dec 04, 2008 5.060 5.060 4.990 5.000 1,915 -0.10(-1.96%)
Dec 03, 2008 4.930 5.100 4.883 5.100 10,729 -0.13(-2.49%)
Dec 02, 2008 5.200 5.320 4.780 5.230 6,285 -0.20(-3.68%)
Dec 01, 2008 5.660 5.740 5.260 5.430 8,796 -0.45(-7.65%)
Nov 28, 2008 5.560 5.880 5.560 5.880 2,700 +0.18(+3.16%)
Nov 26, 2008 5.150 5.700 5.100 5.700 11,563 +0.31(+5.75%)
Nov 25, 2008 5.310 5.390 5.160 5.390 4,347 +0.08(+1.51%)
Nov 24, 2008 5.260 5.310 4.910 5.310 12,257 -0.01(-0.19%)
Nov 21, 2008 5.010 5.320 4.780 5.320 8,200 +0.03(+0.57%)
Nov 20, 2008 5.150 5.320 5.030 5.290 3,878 -0.06(-1.12%)
Nov 19, 2008 5.660 5.670 5.090 5.350 6,815 -0.39(-6.79%)
Nov 18, 2008 5.190 5.780 5.100 5.740 11,929 +0.45(+8.40%)
Nov 17, 2008 5.560 5.590 5.200 5.295 5,306 -0.32(-5.61%)
Nov 14, 2008 6.140 6.140 5.610 5.610 4,330 -0.13(-2.26%)
Nov 13, 2008 5.790 5.790 5.600 5.740 6,426 -0.09(-1.54%)
Nov 12, 2008 6.280 6.280 5.830 5.830 5,082 -0.27(-4.43%)
Nov 11, 2008 6.600 6.600 6.000 6.100 10,807 -0.25(-3.94%)
Nov 10, 2008 6.880 6.880 6.300 6.350 4,362 -0.64(-9.16%)
Nov 07, 2008 7.055 7.110 6.760 6.990 2,400 -0.09(-1.27%)
Nov 06, 2008 7.750 7.750 6.740 7.080 4,434 -0.80(-10.15%)
Nov 05, 2008 7.170 7.880 6.730 7.880 7,454 +0.43(+5.77%)
Nov 04, 2008 7.160 7.590 7.140 7.450 9,289 +0.35(+4.93%)
Nov 03, 2008 7.180 7.350 7.100 7.100 2,546 -0.64(-8.27%)
Oct 31, 2008 7.200 7.740 7.200 7.740 11,586 +0.69(+9.79%)
Oct 30, 2008 7.070 7.360 7.050 7.050 2,450 -0.80(-10.19%)
Oct 29, 2008 7.740 7.850 7.060 7.850 2,038 +0.29(+3.84%)
Oct 28, 2008 7.460 8.240 7.150 7.560 7,856 +0.09(+1.20%)
Oct 27, 2008 7.550 7.870 7.280 7.470 13,048 -0.51(-6.39%)
Oct 24, 2008 6.530 8.150 6.500 7.980 27,700 +0.48(+6.40%)
Oct 23, 2008 7.750 7.750 6.780 7.500 10,902 +0.17(+2.25%)
Oct 22, 2008 7.330 7.430 7.320 7.335 9,013 +0.00(+0.07%)
Oct 21, 2008 7.030 7.550 7.030 7.330 9,929 +0.02(+0.27%)
Oct 20, 2008 7.370 7.490 7.230 7.310 11,553 -0.22(-2.86%)
Oct 17, 2008 7.570 7.728 7.470 7.525 1,900 -0.13(-1.76%)
Oct 16, 2008 7.650 8.250 7.500 7.660 5,271 -0.06(-0.78%)
Oct 15, 2008 7.570 7.950 7.510 7.720 6,615 -0.33(-4.10%)
Oct 14, 2008 7.900 8.240 7.580 8.050 12,679 -0.15(-1.83%)
Oct 13, 2008 7.810 8.360 7.500 8.200 10,234 +0.24(+3.02%)
Oct 10, 2008 7.960 7.970 7.100 7.960 30,382 -0.19(-2.33%)
Oct 09, 2008 8.300 8.750 8.000 8.150 14,069 -0.39(-4.53%)
Oct 08, 2008 8.250 8.560 8.150 8.536 23,776 -0.02(-0.28%)
Oct 07, 2008 8.560 8.930 8.370 8.560 6,056 -0.16(-1.83%)
Oct 06, 2008 8.840 8.848 8.110 8.720 29,157 -0.18(-2.02%)
Oct 03, 2008 9.010 9.020 8.560 8.900 12,888 -0.16(-1.77%)
Oct 02, 2008 9.200 9.210 9.030 9.060 14,878 -0.15(-1.63%)
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.