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 (%)
May 29, 2009 4.910 5.280 4.800 5.280 7,917 +0.43(+8.87%)
May 28, 2009 4.400 5.120 4.400 4.850 12,097 +0.46(+10.48%)
May 27, 2009 4.890 4.890 4.350 4.390 1,900 +0.16(+3.78%)
May 26, 2009 4.300 4.350 4.230 4.230 22,650 -0.20(-4.51%)
May 22, 2009 4.260 4.596 4.250 4.430 26,797 -0.10(-2.21%)
May 21, 2009 4.540 4.590 4.368 4.530 17,734 -0.03(-0.66%)
May 20, 2009 4.710 4.710 4.560 4.560 21,970 -0.06(-1.30%)
May 19, 2009 4.640 4.700 4.540 4.620 3,480 -0.18(-3.75%)
May 18, 2009 4.800 4.850 4.630 4.800 14,750 -0.15(-3.03%)
May 15, 2009 4.790 4.950 4.790 4.950 1,454 +0.05(+1.02%)
May 14, 2009 4.830 4.900 4.770 4.900 2,194 +0.05(+1.03%)
May 13, 2009 4.890 4.990 4.840 4.850 2,002 -0.05(-1.02%)
May 12, 2009 4.830 4.900 4.820 4.900 4,800 +0.05(+1.03%)
May 11, 2009 4.940 5.000 4.850 4.850 14,269 -0.05(-1.02%)
May 08, 2009 4.890 5.000 4.830 4.900 3,672 +0.40(+8.89%)
May 07, 2009 4.700 4.870 4.500 4.500 8,678 -0.27(-5.66%)
May 06, 2009 4.900 4.940 4.690 4.770 14,275 -0.13(-2.65%)
May 05, 2009 4.700 4.900 4.700 4.900 5,500 +0.20(+4.26%)
May 04, 2009 4.750 4.800 4.330 4.700 36,785 +0.00(+0.00%)
May 01, 2009 4.370 4.807 4.370 4.700 6,830 +0.05(+1.08%)
Apr 30, 2009 4.480 4.650 4.350 4.650 13,310 +0.06(+1.31%)
Apr 29, 2009 4.590 4.640 4.550 4.590 19,819 -0.01(-0.22%)
Apr 28, 2009 4.600 4.644 4.580 4.600 15,600 -0.09(-1.92%)
Apr 27, 2009 4.690 4.690 4.620 4.690 2,275 -0.11(-2.29%)
Apr 24, 2009 4.600 4.890 4.590 4.800 3,054 -0.05(-1.03%)
Apr 23, 2009 4.790 4.920 4.490 4.850 4,800 +0.13(+2.75%)
Apr 22, 2009 4.710 4.720 4.710 4.720 200 -0.03(-0.63%)
Apr 21, 2009 4.750 4.750 4.750 4.750 200 -0.02(-0.42%)
Apr 20, 2009 4.780 4.940 4.770 4.770 400 +0.02(+0.42%)
Apr 17, 2009 4.700 4.750 4.588 4.750 4,353 +0.06(+1.28%)
Apr 16, 2009 4.610 4.740 4.590 4.690 4,492 +0.08(+1.74%)
Apr 15, 2009 4.630 4.700 4.510 4.610 1,800 +0.05(+1.10%)
Apr 14, 2009 4.538 4.730 4.510 4.560 4,155 +0.01(+0.22%)
Apr 13, 2009 4.548 4.740 4.500 4.550 4,971 -0.10(-2.15%)
Apr 09, 2009 4.740 4.740 4.500 4.650 1,600 +0.06(+1.31%)
Apr 08, 2009 4.560 4.690 4.500 4.590 2,000 -0.16(-3.37%)
Apr 07, 2009 4.550 4.750 4.550 4.750 1,400 +0.04(+0.85%)
Apr 06, 2009 4.750 4.750 4.710 4.710 3,705 +0.02(+0.43%)
Apr 03, 2009 4.850 4.850 4.630 4.690 1,300 +0.18(+3.99%)
Apr 02, 2009 4.320 4.990 4.320 4.510 6,780 +0.01(+0.22%)
Apr 01, 2009 4.900 5.000 4.450 4.500 13,113 -0.41(-8.35%)
Mar 31, 2009 4.910 4.910 4.500 4.910 5,138 +0.01(+0.20%)
Mar 30, 2009 4.790 4.910 4.370 4.900 7,600 +0.01(+0.20%)
Mar 26, 2009 4.880 4.890 4.600 4.890 2,805 +0.14(+2.95%)
Mar 25, 2009 4.750 4.750 4.140 4.750 2,104 +0.05(+1.06%)
Mar 24, 2009 4.700 4.700 4.700 4.700 169 -0.04(-0.84%)
Mar 23, 2009 4.190 4.750 4.190 4.740 5,484 +0.34(+7.73%)
Mar 20, 2009 4.150 4.620 4.000 4.400 3,403 -0.10(-2.22%)
Mar 19, 2009 4.234 4.510 4.050 4.500 25,702 +0.14(+3.21%)
Mar 18, 2009 4.260 4.740 4.010 4.360 5,003 -0.38(-8.02%)
Mar 17, 2009 4.300 4.740 4.300 4.740 1,862 +0.24(+5.33%)
Mar 16, 2009 4.330 4.620 4.310 4.500 2,400 -0.20(-4.26%)
Mar 13, 2009 4.120 4.700 4.120 4.700 2,984 -0.05(-1.05%)
Mar 12, 2009 4.200 4.900 4.110 4.750 7,751 +0.11(+2.37%)
Mar 11, 2009 4.300 4.650 4.300 4.640 1,990 -0.16(-3.33%)
Mar 10, 2009 4.402 5.000 4.350 4.800 5,276 -0.09(-1.84%)
Mar 09, 2009 4.850 5.060 4.440 4.890 5,571 -0.11(-2.20%)
Mar 06, 2009 5.100 5.139 5.000 5.000 4,538 -0.10(-1.96%)
Mar 05, 2009 5.180 5.180 5.100 5.100 3,102 -0.39(-7.10%)
Mar 04, 2009 5.490 5.490 5.490 5.490 0 -0.31(-5.34%)
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.