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, 2009 6.610 6.710 6.710 6.710 12,900 +0.01(+0.15%)
Dec 30, 2009 6.150 6.780 6.150 6.700 10,350 +0.41(+6.52%)
Dec 29, 2009 6.530 6.530 6.100 6.290 6,637 -0.18(-2.78%)
Dec 28, 2009 6.110 6.600 6.110 6.470 10,494 +0.23(+3.69%)
Dec 24, 2009 6.270 6.500 6.100 6.240 4,921 -0.14(-2.19%)
Dec 23, 2009 6.800 6.900 6.080 6.380 24,854 -0.40(-5.90%)
Dec 22, 2009 6.185 6.900 6.180 6.780 14,818 +0.60(+9.71%)
Dec 21, 2009 6.120 6.350 5.775 6.180 14,282 +0.07(+1.15%)
Dec 18, 2009 5.950 6.130 5.750 6.110 11,382 +0.15(+2.52%)
Dec 17, 2009 5.865 6.100 5.820 5.960 1,550 -0.04(-0.67%)
Dec 16, 2009 5.790 6.010 5.730 6.000 9,708 +0.35(+6.19%)
Dec 15, 2009 5.830 5.830 5.530 5.650 2,706 +0.03(+0.53%)
Dec 14, 2009 5.850 5.850 5.600 5.620 5,930 -0.13(-2.26%)
Dec 11, 2009 5.730 5.750 5.500 5.750 101,364 +0.25(+4.55%)
Dec 10, 2009 5.490 5.590 5.440 5.500 4,255 -0.35(-5.98%)
Dec 09, 2009 5.000 6.060 4.970 5.850 20,566 +0.90(+18.18%)
Dec 08, 2009 5.320 5.420 4.950 4.950 37,955 -0.54(-9.83%)
Dec 07, 2009 5.500 5.500 5.320 5.489 20,295 -0.05(-0.91%)
Dec 04, 2009 5.800 5.800 5.310 5.540 17,105 -0.17(-2.98%)
Dec 03, 2009 6.000 6.000 5.710 5.710 8,681 -0.32(-5.28%)
Dec 02, 2009 5.910 6.030 5.910 6.028 701 +0.01(+0.14%)
Dec 01, 2009 6.010 6.020 5.840 6.020 2,695 -0.12(-1.96%)
Nov 30, 2009 5.870 6.140 5.740 6.140 5,837 +0.17(+2.77%)
Nov 27, 2009 5.740 5.990 5.740 5.974 422 -0.03(-0.43%)
Nov 24, 2009 5.770 6.000 6.000 6.000 2,800 -0.04(-0.66%)
Nov 23, 2009 5.817 6.140 5.817 6.040 4,700 +0.07(+1.17%)
Nov 20, 2009 6.160 6.160 5.830 5.970 700 +0.05(+0.84%)
Nov 19, 2009 5.960 5.970 5.721 5.920 2,962 -0.04(-0.67%)
Nov 18, 2009 6.020 6.240 5.890 5.960 3,372 -0.11(-1.81%)
Nov 16, 2009 6.070 6.070 6.070 6.070 100 +0.07(+1.17%)
Nov 13, 2009 5.780 6.000 5.780 6.000 3,299 +0.00(+0.00%)
Nov 12, 2009 5.730 6.000 5.730 6.000 3,500 +0.03(+0.50%)
Nov 11, 2009 5.680 6.040 5.650 5.970 18,900 -0.02(-0.33%)
Nov 10, 2009 6.000 6.030 5.900 5.990 4,700 -0.02(-0.33%)
Nov 09, 2009 5.970 6.050 5.920 6.010 14,015 -0.14(-2.28%)
Nov 06, 2009 6.100 6.150 5.900 6.150 6,766 +0.15(+2.48%)
Nov 05, 2009 6.040 6.060 5.990 6.001 3,900 -0.04(-0.65%)
Nov 04, 2009 6.070 6.070 5.910 6.040 2,350 +0.05(+0.83%)
Nov 03, 2009 5.960 5.990 5.940 5.990 1,810 +0.04(+0.67%)
Nov 02, 2009 5.900 6.020 5.900 5.950 5,869 -0.08(-1.33%)
Oct 30, 2009 6.760 6.760 6.000 6.030 26,000 -0.18(-2.90%)
Oct 29, 2009 6.205 6.350 6.100 6.210 2,500 +0.11(+1.80%)
Oct 28, 2009 6.280 6.300 6.100 6.100 1,714 -0.19(-3.05%)
Oct 27, 2009 6.310 6.420 6.270 6.292 1,744 -0.21(-3.20%)
Oct 26, 2009 6.540 6.750 6.410 6.500 4,550 -0.15(-2.26%)
Oct 23, 2009 6.770 6.820 6.500 6.650 4,746 -0.10(-1.48%)
Oct 22, 2009 6.820 6.880 6.520 6.750 3,700 -0.05(-0.74%)
Oct 21, 2009 6.820 6.900 6.660 6.800 5,691 +0.00(+0.00%)
Oct 20, 2009 6.650 6.989 6.570 6.800 4,512 -0.11(-1.59%)
Oct 19, 2009 6.910 6.920 6.500 6.910 2,990 -0.01(-0.14%)
Oct 16, 2009 7.000 7.010 6.590 6.920 9,764 -0.08(-1.14%)
Oct 15, 2009 6.850 7.230 6.800 7.000 14,085 +0.03(+0.43%)
Oct 14, 2009 7.077 7.430 6.876 6.970 19,484 -0.39(-5.30%)
Oct 13, 2009 6.794 7.450 6.794 7.360 8,398 +0.30(+4.29%)
Oct 12, 2009 7.080 7.200 6.957 7.057 3,822 +0.25(+3.63%)
Oct 09, 2009 6.960 6.960 6.691 6.810 1,602 -0.17(-2.44%)
Oct 08, 2009 6.740 6.990 6.740 6.980 3,594 +0.41(+6.24%)
Oct 07, 2009 6.250 6.770 6.240 6.570 2,425 +0.37(+5.97%)
Oct 06, 2009 6.510 6.690 6.200 6.200 4,070 -0.32(-4.91%)
Oct 05, 2009 6.650 6.730 6.520 6.520 1,268 -0.13(-1.95%)
Oct 02, 2009 6.750 6.750 6.650 6.650 3,800 +0.04(+0.68%)
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.