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 (%)
Jul 31, 2014 8.510 8.900 8.230 8.250 31,702 -0.41(-4.73%)
Jul 30, 2014 8.860 8.970 8.220 8.660 42,583 -0.15(-1.70%)
Jul 29, 2014 8.910 8.930 8.810 8.810 14,045 +0.01(+0.11%)
Jul 28, 2014 8.660 8.820 8.410 8.800 34,404 +0.30(+3.53%)
Jul 25, 2014 8.450 8.526 8.450 8.500 18,600 +0.05(+0.59%)
Jul 24, 2014 8.430 8.670 8.410 8.450 10,000 +0.04(+0.48%)
Jul 23, 2014 8.420 8.480 8.350 8.410 8,400 -0.06(-0.71%)
Jul 22, 2014 8.500 8.710 8.400 8.470 58,390 -0.01(-0.12%)
Jul 21, 2014 8.370 8.550 8.370 8.480 16,744 +0.12(+1.44%)
Jul 18, 2014 8.290 8.400 8.290 8.360 10,671 +0.07(+0.84%)
Jul 17, 2014 8.300 8.300 8.290 8.290 3,009 -0.07(-0.84%)
Jul 16, 2014 8.260 8.370 8.170 8.360 9,200 +0.03(+0.36%)
Jul 15, 2014 8.250 8.390 8.240 8.330 4,514 +0.10(+1.22%)
Jul 14, 2014 8.400 8.400 8.170 8.230 2,957 -0.15(-1.79%)
Jul 11, 2014 8.200 8.380 8.190 8.380 1,020 -0.01(-0.12%)
Jul 10, 2014 8.320 8.390 8.160 8.390 3,374 +0.12(+1.45%)
Jul 09, 2014 8.210 8.270 8.177 8.270 6,265 +0.08(+0.98%)
Jul 08, 2014 8.260 8.279 8.190 8.190 5,089 -0.05(-0.61%)
Jul 07, 2014 8.360 8.360 8.160 8.240 8,170 -0.15(-1.79%)
Jul 03, 2014 8.210 8.390 8.390 8.390 3,900 +0.23(+2.82%)
Jul 02, 2014 8.220 8.310 8.110 8.160 11,345 -0.11(-1.33%)
Jul 01, 2014 8.070 8.280 7.970 8.270 13,897 +0.28(+3.50%)
Jun 30, 2014 8.000 8.218 7.820 7.990 22,816 -0.03(-0.37%)
Jun 27, 2014 7.900 8.240 7.801 8.020 68,457 +0.15(+1.91%)
Jun 26, 2014 7.980 7.990 7.822 7.870 3,455 +0.00(+0.00%)
Jun 25, 2014 7.880 7.990 7.860 7.870 4,375 +0.00(+0.00%)
Jun 24, 2014 7.950 7.950 7.860 7.870 17,496 -0.08(-1.01%)
Jun 23, 2014 8.100 8.190 7.920 7.950 9,273 -0.21(-2.57%)
Jun 20, 2014 8.110 8.270 8.080 8.160 4,424 -0.04(-0.49%)
Jun 19, 2014 7.906 8.200 7.771 8.200 69,021 +0.29(+3.67%)
Jun 18, 2014 8.000 8.000 7.750 7.910 13,747 -0.07(-0.88%)
Jun 17, 2014 7.980 8.000 7.940 7.980 10,537 +0.11(+1.40%)
Jun 16, 2014 7.900 7.900 7.850 7.870 7,579 -0.03(-0.38%)
Jun 13, 2014 7.950 7.950 7.850 7.900 13,704 -0.05(-0.63%)
Jun 12, 2014 7.940 7.970 7.900 7.950 15,279 +0.04(+0.51%)
Jun 11, 2014 7.890 7.960 7.820 7.910 15,911 +0.05(+0.64%)
Jun 10, 2014 7.890 7.860 7.810 7.860 25,933 +0.05(+0.64%)
Jun 06, 2014 7.875 7.900 7.810 7.810 14,155 -0.07(-0.89%)
Jun 05, 2014 7.830 7.990 7.830 7.880 5,819 -0.06(-0.76%)
Jun 04, 2014 8.070 8.070 7.860 7.940 2,895 +0.03(+0.38%)
Jun 03, 2014 7.990 8.015 7.810 7.910 7,487 -0.10(-1.25%)
Jun 02, 2014 8.080 8.090 7.870 8.010 23,038 -0.08(-0.99%)
May 30, 2014 7.940 8.100 7.940 8.090 15,260 +0.15(+1.89%)
May 29, 2014 8.170 8.170 7.800 7.940 66,690 -0.23(-2.82%)
May 28, 2014 7.990 8.170 7.930 8.170 16,915 +0.01(+0.12%)
May 27, 2014 7.940 8.160 7.940 8.160 4,068 +0.08(+0.99%)
May 23, 2014 8.050 8.080 8.080 8.080 29,600 +0.12(+1.57%)
May 22, 2014 8.030 8.030 7.950 7.955 27,320 -0.10(-1.18%)
May 21, 2014 8.020 8.050 7.901 8.050 4,607 +0.01(+0.12%)
May 20, 2014 8.100 8.100 7.830 8.040 58,123 -0.01(-0.12%)
May 19, 2014 8.080 8.080 7.930 8.050 7,213 +0.03(+0.37%)
May 16, 2014 8.020 8.050 7.981 8.020 20,151 -0.03(-0.37%)
May 15, 2014 8.000 8.090 8.000 8.050 7,091 +0.02(+0.25%)
May 14, 2014 8.100 8.100 8.005 8.030 10,859 +0.02(+0.25%)
May 13, 2014 8.090 8.100 7.990 8.010 6,697 -0.01(-0.12%)
May 12, 2014 8.020 8.050 7.990 8.020 8,314 +0.00(+0.00%)
May 09, 2014 7.990 8.100 7.970 8.020 26,327 +0.06(+0.75%)
May 08, 2014 8.000 8.000 7.900 7.960 15,939 -0.02(-0.25%)
May 07, 2014 8.020 8.020 7.810 7.980 17,875 -0.01(-0.13%)
May 06, 2014 8.060 8.060 7.800 7.990 715 +0.12(+1.52%)
May 05, 2014 7.850 7.970 7.700 7.870 4,576 +0.12(+1.55%)
May 02, 2014 7.790 8.110 7.650 7.750 38,722 +0.18(+2.38%)
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.