Stock Quote

Cyberoptics Cp (NQ: CYBE )

45.81 USD +2.72 (+6.30%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 42.86 44.54 42.30 43.09 29,318 +0.19(+0.44%)
Dec 03, 2021 44.05 44.22 42.31 42.90 23,629 -0.95(-2.17%)
Dec 02, 2021 44.08 44.99 43.40 43.85 26,037 -0.23(-0.52%)
Dec 01, 2021 44.13 45.29 43.47 44.08 27,778 +0.93(+2.16%)
Nov 30, 2021 44.20 44.75 42.70 43.15 31,836 -1.05(-2.38%)
Nov 29, 2021 44.29 44.79 43.46 44.20 27,754 +0.99(+2.29%)
Nov 26, 2021 43.40 44.15 41.89 43.21 29,241 -1.41(-3.16%)
Nov 24, 2021 43.71 44.96 43.38 44.62 15,488 +0.39(+0.88%)
Nov 23, 2021 45.42 45.45 43.72 44.23 16,692 -1.30(-2.86%)
Nov 22, 2021 46.46 47.60 44.89 45.53 39,636 -0.44(-0.96%)
Nov 19, 2021 48.50 48.63 45.87 45.97 47,799 -2.52(-5.20%)
Nov 18, 2021 48.64 48.49 48.07 48.49 39,668 +0.25(+0.52%)
Nov 17, 2021 47.16 48.45 46.72 48.24 35,732 +1.46(+3.12%)
Nov 16, 2021 46.17 47.22 46.17 46.78 31,949 +0.43(+0.93%)
Nov 15, 2021 46.69 48.39 45.88 46.35 36,050 +0.30(+0.65%)
Nov 12, 2021 45.63 46.56 45.35 46.05 21,344 +0.62(+1.36%)
Nov 11, 2021 45.36 45.88 44.73 45.43 21,583 +0.55(+1.23%)
Nov 10, 2021 44.78 44.88 26,957 -0.96(-2.09%)
Nov 09, 2021 45.80 45.84 44.63 45.84 44,937 +0.59(+1.30%)
Nov 08, 2021 45.74 46.01 45.02 45.25 17,653 -0.46(-1.01%)
Nov 05, 2021 46.56 47.20 45.06 45.71 28,777 -0.69(-1.49%)
Nov 04, 2021 45.52 46.69 43.98 46.40 40,223 +2.80(+6.42%)
Nov 03, 2021 43.39 43.64 42.81 43.60 18,029 +0.32(+0.74%)
Nov 02, 2021 42.70 43.79 42.70 43.28 34,699 +0.51(+1.19%)
Nov 01, 2021 42.05 43.10 42.00 42.77 33,229 +1.01(+2.42%)
Oct 29, 2021 42.79 44.38 41.45 41.76 114,501 -1.14(-2.66%)
Oct 28, 2021 41.25 44.78 41.21 42.90 103,005 +4.03(+10.37%)
Oct 27, 2021 39.02 40.00 38.24 38.87 82,475 +0.05(+0.13%)
Oct 26, 2021 38.01 38.82 52,114 +1.54(+4.13%)
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%)
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.