Stock Quote

Cyberoptics Cp (NQ: CYBE )

37.28 USD +0.33 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 36.77 37.87 35.76 37.28 59,504 +0.33(+0.89%)
Oct 22, 2021 38.54 38.73 36.80 36.95 21,140 -1.56(-4.05%)
Oct 21, 2021 37.42 38.53 37.20 38.51 15,035 +1.18(+3.16%)
Oct 20, 2021 37.30 37.89 36.94 37.33 21,499 -0.01(-0.03%)
Oct 19, 2021 37.15 37.87 36.86 37.34 20,416 +0.21(+0.57%)
Oct 18, 2021 36.78 37.44 36.62 37.13 14,739 +0.24(+0.65%)
Oct 15, 2021 37.20 37.92 36.47 36.89 24,171 +0.18(+0.49%)
Oct 14, 2021 35.39 37.08 35.32 36.71 39,300 +1.62(+4.62%)
Oct 13, 2021 35.36 35.40 34.85 35.09 14,510 +0.12(+0.34%)
Oct 12, 2021 35.08 35.34 34.76 34.97 27,245 +0.11(+0.32%)
Oct 11, 2021 34.80 35.30 34.71 34.86 64,569 +0.21(+0.61%)
Oct 08, 2021 34.71 35.32 34.50 34.65 41,324 -0.06(-0.17%)
Oct 07, 2021 35.27 35.69 33.65 34.71 30,150 -0.13(-0.37%)
Oct 06, 2021 35.23 35.70 34.43 34.84 25,056 -0.74(-2.08%)
Oct 05, 2021 34.81 36.44 34.68 35.58 103,990 +0.99(+2.86%)
Oct 04, 2021 34.70 34.75 33.50 34.59 39,489 -0.18(-0.52%)
Oct 01, 2021 35.81 35.83 34.68 34.77 41,567 -0.81(-2.28%)
Sep 30, 2021 35.96 36.46 35.01 35.58 32,853 +0.12(+0.34%)
Sep 29, 2021 37.27 37.59 34.82 35.46 41,064 -2.11(-5.62%)
Sep 28, 2021 37.23 37.99 36.78 37.57 55,172 +0.03(+0.08%)
Sep 27, 2021 37.91 39.09 37.13 37.54 42,158 -0.62(-1.62%)
Sep 24, 2021 38.50 38.93 37.95 38.16 16,816 -0.39(-1.01%)
Sep 23, 2021 38.66 39.11 38.66 38.55 22,500 +0.24(+0.63%)
Sep 22, 2021 38.13 38.83 38.08 38.31 12,079 +0.02(+0.05%)
Sep 21, 2021 37.93 39.66 37.93 38.29 21,424 -0.28(-0.73%)
Sep 20, 2021 38.95 39.24 37.77 38.57 22,739 -1.13(-2.85%)
Sep 17, 2021 39.25 39.97 38.68 39.70 39,086 +0.47(+1.20%)
Sep 16, 2021 38.50 39.51 38.24 39.23 27,898 +0.56(+1.45%)
Sep 15, 2021 39.13 39.13 37.64 38.67 39,515 -0.54(-1.38%)
Sep 14, 2021 40.22 40.40 38.89 39.21 34,539 -0.84(-2.10%)
Sep 13, 2021 41.12 41.12 40.00 40.05 23,513 -0.83(-2.03%)
Sep 10, 2021 41.38 41.76 40.69 40.88 14,696 -0.39(-0.94%)
Sep 09, 2021 41.18 42.02 40.88 41.27 19,471 -0.02(-0.05%)
Sep 08, 2021 42.19 42.77 41.06 41.29 45,307 -1.36(-3.19%)
Sep 07, 2021 42.16 42.97 41.55 42.65 54,438 +0.49(+1.16%)
Sep 03, 2021 41.99 42.33 41.60 42.16 20,758 +0.29(+0.69%)
Sep 02, 2021 41.46 42.25 41.33 41.87 23,084 +0.59(+1.43%)
Sep 01, 2021 42.05 42.79 41.13 41.28 25,246 -0.77(-1.83%)
Aug 31, 2021 42.52 42.85 41.45 42.05 23,239 -0.44(-1.04%)
Aug 30, 2021 42.77 42.86 42.04 42.49 22,808 -0.13(-0.31%)
Aug 27, 2021 42.36 43.25 42.36 42.62 42,363 +0.52(+1.24%)
Aug 26, 2021 41.45 42.26 41.41 42.10 26,383 +0.59(+1.42%)
Aug 25, 2021 40.82 41.93 40.79 41.51 28,460 +1.01(+2.49%)
Aug 24, 2021 40.89 41.17 39.95 40.50 26,912 +0.06(+0.15%)
Aug 23, 2021 42.58 42.58 39.56 40.44 40,890 +0.29(+0.72%)
Aug 20, 2021 39.85 40.16 38.82 40.15 66,933 +0.35(+0.88%)
Aug 19, 2021 39.10 40.21 39.04 39.80 35,192 +0.15(+0.38%)
Aug 18, 2021 39.68 40.64 39.07 39.65 27,700 -0.14(-0.35%)
Aug 17, 2021 41.14 41.55 39.24 39.79 66,408 -1.76(-4.24%)
Aug 16, 2021 42.01 42.93 41.15 41.55 41,889 -0.68(-1.61%)
Aug 13, 2021 41.80 42.43 41.25 42.23 33,084 +0.10(+0.24%)
Aug 12, 2021 42.60 43.61 42.06 42.13 38,315 -1.27(-2.93%)
Aug 11, 2021 44.01 44.22 43.23 43.40 28,498 -0.61(-1.39%)
Aug 10, 2021 44.25 44.74 43.21 44.01 32,105 -0.16(-0.36%)
Aug 09, 2021 44.69 45.17 43.90 44.17 24,350 -0.88(-1.95%)
Aug 06, 2021 44.38 46.03 43.89 45.05 35,836 +0.73(+1.65%)
Aug 05, 2021 45.19 45.46 43.82 44.32 44,682 -0.78(-1.73%)
Aug 04, 2021 46.63 47.47 44.80 45.10 54,584 -1.65(-3.53%)
Aug 03, 2021 47.20 47.61 46.39 46.75 88,666 -0.38(-0.81%)
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.