Cyberoptics Cp (NQ: CYBE )

34.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 33.70 34.50 33.46 34.20 62,924 -0.05(-0.15%)
Jun 21, 2021 34.50 34.70 33.72 34.25 76,256 -0.05(-0.15%)
Jun 18, 2021 34.83 35.07 34.30 34.30 111,692 -0.67(-1.92%)
Jun 17, 2021 34.97 35.63 34.89 34.97 69,155 -0.03(-0.09%)
Jun 16, 2021 34.93 35.49 34.57 35.00 78,050 +0.00(+0.00%)
Jun 15, 2021 34.92 35.18 34.10 35.00 59,156 +0.21(+0.60%)
Jun 14, 2021 34.14 35.03 34.00 34.79 52,542 +0.88(+2.60%)
Jun 11, 2021 34.33 34.35 33.79 33.91 41,829 -0.50(-1.45%)
Jun 10, 2021 35.17 35.27 33.69 34.41 90,212 -0.67(-1.91%)
Jun 09, 2021 34.75 35.35 34.60 35.08 55,130 +0.38(+1.10%)
Jun 08, 2021 34.12 34.74 33.89 34.70 76,925 +0.74(+2.18%)
Jun 07, 2021 33.00 34.05 32.94 33.96 114,434 +1.01(+3.07%)
Jun 04, 2021 30.75 33.96 30.55 32.95 193,938 +3.51(+11.92%)
Jun 03, 2021 29.81 29.91 29.11 29.44 29,999 -0.45(-1.51%)
Jun 02, 2021 30.56 30.56 29.52 29.89 30,165 -0.31(-1.03%)
Jun 01, 2021 30.09 30.33 29.58 30.20 41,068 +0.40(+1.34%)
May 28, 2021 30.08 30.25 29.53 29.80 32,934 -0.01(-0.03%)
May 27, 2021 29.32 30.06 29.09 29.81 44,634 +0.60(+2.05%)
May 26, 2021 29.54 29.59 28.84 29.21 36,338 -0.21(-0.71%)
May 25, 2021 30.65 30.74 29.38 29.42 36,441 -0.84(-2.78%)
May 24, 2021 29.56 30.41 29.38 30.26 73,959 +0.96(+3.28%)
May 21, 2021 29.56 29.97 29.07 29.30 23,367 -0.24(-0.81%)
May 20, 2021 29.08 30.00 29.02 29.54 36,136 +0.52(+1.79%)
May 19, 2021 27.82 29.40 27.48 29.02 51,272 +0.65(+2.29%)
May 18, 2021 28.91 29.71 28.37 28.37 26,513 -0.32(-1.12%)
May 17, 2021 28.94 29.29 28.28 28.69 48,244 -0.59(-2.02%)
May 14, 2021 27.73 29.63 27.66 29.28 65,407 +1.32(+4.72%)
May 13, 2021 27.80 29.45 27.08 27.96 96,770 +0.51(+1.86%)
May 12, 2021 27.62 27.87 26.82 27.45 77,675 -0.58(-2.07%)
May 11, 2021 26.26 28.51 25.62 28.03 89,341 +0.91(+3.36%)
May 10, 2021 29.32 29.32 27.06 27.12 95,799 -1.63(-5.67%)
May 07, 2021 28.87 29.39 28.40 28.75 68,878 +0.30(+1.05%)
May 06, 2021 29.84 30.82 27.63 28.45 212,535 -1.65(-5.48%)
May 05, 2021 31.79 31.79 29.60 30.10 91,344 -1.35(-4.29%)
May 04, 2021 32.47 32.47 30.33 31.45 105,322 -1.15(-3.53%)
May 03, 2021 32.33 33.16 31.48 32.60 127,434 -0.39(-1.18%)
Apr 30, 2021 32.20 33.33 31.96 32.99 163,100 +0.54(+1.66%)
Apr 29, 2021 33.99 33.99 31.69 32.45 121,279 -1.06(-3.16%)
Apr 28, 2021 32.00 33.95 31.25 33.51 235,331 +3.51(+11.70%)
Apr 27, 2021 29.79 30.57 29.50 30.00 125,135 +0.32(+1.08%)
Apr 26, 2021 29.90 30.00 29.49 29.68 73,193 +0.05(+0.17%)
Apr 23, 2021 28.91 29.75 28.80 29.63 58,800 +0.72(+2.49%)
Apr 22, 2021 28.76 29.06 28.45 28.91 67,288 +0.04(+0.14%)
Apr 21, 2021 27.83 28.93 27.79 28.87 48,488 +0.87(+3.11%)
Apr 20, 2021 27.57 28.20 27.57 28.00 68,547 -0.09(-0.32%)
Apr 19, 2021 27.96 28.44 27.84 28.09 95,566 -0.11(-0.39%)
Apr 16, 2021 27.84 28.37 27.65 28.20 66,000 +0.20(+0.71%)
Apr 15, 2021 26.50 28.20 26.43 28.00 113,853 +1.76(+6.71%)
Apr 14, 2021 26.45 26.82 26.07 26.24 35,615 -0.25(-0.94%)
Apr 13, 2021 26.01 26.83 25.73 26.49 72,999 +0.49(+1.88%)
Apr 12, 2021 26.50 26.65 25.97 26.00 55,983 -0.15(-0.57%)
Apr 09, 2021 26.46 26.94 26.02 26.15 136,500 -0.36(-1.36%)
Apr 08, 2021 25.57 27.63 25.57 26.51 47,794 -0.39(-1.45%)
Apr 07, 2021 27.48 27.59 26.83 26.90 68,455 -0.56(-2.04%)
Apr 06, 2021 26.76 27.66 26.72 27.46 82,623 +1.01(+3.82%)
Apr 05, 2021 27.00 27.15 26.13 26.45 64,690 -0.24(-0.90%)
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.