U.S. markets close in 6 hours 25 minutes

CyberOptics Corporation (CYBE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.62-1.50 (-5.52%)
As of 9:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202126.5726.5725.6225.6225.623,677
May 10, 202129.3229.3227.0627.1227.1295,800
May 07, 202128.8729.4028.4028.7528.7568,900
May 06, 202129.8430.8227.6328.4528.45212,500
May 05, 202131.7931.7929.6030.1030.1091,300
May 04, 202132.4732.4730.3331.4531.45105,300
May 03, 202132.3333.1631.4832.6032.60127,400
Apr 30, 202132.2033.3331.9632.9932.99163,100
Apr 29, 202133.9933.9931.6932.4532.45121,300
Apr 28, 202132.0033.9531.2533.5133.51235,300
Apr 27, 202129.7930.5729.5030.0030.00125,100
Apr 26, 202129.9030.0029.4929.6829.6873,200
Apr 23, 202128.9129.7528.8029.6329.6358,800
Apr 22, 202128.7629.0628.4528.9128.9167,300
Apr 21, 202127.8328.9327.7928.8728.8748,500
Apr 20, 202127.5728.2027.5728.0028.0068,500
Apr 19, 202127.9628.4427.8428.0928.0995,600
Apr 16, 202127.8428.3727.6528.2028.2066,000
Apr 15, 202126.5028.2026.4328.0028.00113,700
Apr 14, 202126.4526.8226.0726.2426.2435,600
Apr 13, 202126.0126.8325.7326.4926.4973,000
Apr 12, 202126.5026.6525.9726.0026.0056,000
Apr 09, 202126.4626.9426.0226.1526.15136,500
Apr 08, 202125.5727.6325.5726.5126.5147,800
Apr 07, 202127.4827.5926.8326.9026.9068,500
Apr 06, 202126.7627.6626.7227.4627.4682,600
Apr 05, 202127.0027.1526.1326.4526.4564,700
Apr 01, 202126.2526.7626.2326.6926.6994,700
Mar 31, 202125.3326.1725.0125.9725.9797,700
Mar 30, 202123.8825.5023.6125.0525.0576,600
Mar 29, 202124.3824.7923.3423.8523.85101,000
Mar 26, 202125.0225.3223.8524.4824.4875,100
Mar 25, 202123.3224.8823.3024.5724.5789,000
Mar 24, 202124.4024.9323.6823.7723.7751,400
Mar 23, 202124.8725.1323.8724.0124.01137,500
Mar 22, 202125.1025.6124.6824.9124.9196,300
Mar 19, 202125.1925.6624.7524.9724.97118,100
Mar 18, 202126.6326.8225.0325.1825.1881,300
Mar 17, 202126.9927.2726.1326.6226.6252,000
Mar 16, 202127.6227.7026.9327.2427.2463,200
Mar 15, 202127.9028.1927.0927.6227.6260,600
Mar 12, 202127.1028.2027.0028.0828.0860,700
Mar 11, 202126.7027.5026.1327.5027.5042,500
Mar 10, 202127.1327.2226.0326.1626.1659,400
Mar 09, 202126.2626.7025.6226.4526.4568,500
Mar 08, 202126.4626.5525.0025.0625.0653,200
Mar 05, 202126.0626.5024.9726.3126.3187,900
Mar 04, 202126.1227.2225.7225.8225.82120,500
Mar 03, 202127.1927.5026.5226.6626.6664,500
Mar 02, 202127.5327.6426.8927.2527.2561,300
Mar 01, 202127.1827.7126.9127.5627.5648,500
Feb 26, 202126.4527.3425.7426.7526.7557,300
Feb 25, 202127.7227.7226.0326.0326.0393,400
Feb 24, 202127.0527.9326.6827.7827.7877,600
Feb 23, 202126.5527.4626.0326.9426.9494,500
Feb 22, 202129.6429.9027.0527.3027.30139,200
Feb 19, 202129.1032.0829.0029.6929.69245,000
Feb 18, 202128.1928.7227.6627.6927.69101,300
Feb 17, 202128.3028.5927.6528.3128.31106,500
Feb 16, 202128.4928.7728.0028.6728.67104,900
Feb 12, 202127.6528.0927.5427.9827.9845,800
Feb 11, 202127.6028.0427.1227.9327.9357,000
Feb 10, 202127.8728.1727.2427.5127.5180,900
Feb 09, 202127.6828.0527.5027.5327.5391,200
Feb 08, 202127.6528.1027.0727.9627.96116,900
Feb 05, 202126.5026.5826.0926.4526.4578,700
Feb 04, 202125.9726.3025.5126.2526.2549,000
Feb 03, 202126.1626.1625.2225.4825.4879,000
Feb 02, 202125.4926.4224.8926.1626.1664,200
Feb 01, 202124.3325.1724.2024.9424.9461,400
Jan 29, 202125.2625.2624.0824.1924.1960,100
Jan 28, 202125.0125.6224.7524.8524.8575,000
Jan 27, 202125.0125.7924.7925.3825.3889,200
Jan 26, 202126.4326.4325.2125.5025.5061,400
Jan 25, 202126.3027.0525.4026.0026.0070,800
Jan 22, 202125.8626.4125.6526.1226.1247,900
Jan 21, 202125.8626.1925.2925.9925.9961,100
Jan 20, 202127.3327.3325.5125.9025.9091,000
Jan 19, 202126.0027.1625.8726.9126.91132,900
Jan 15, 202124.9225.8124.2525.6725.67120,000
Jan 14, 202123.9425.5323.9425.1125.1194,800
Jan 13, 202124.1724.1923.6223.9223.9259,800
Jan 12, 202123.8624.3023.3124.1924.1986,800
Jan 11, 202124.0324.5023.3423.5823.5887,200
Jan 08, 202125.1925.2424.2924.6724.67112,500
Jan 07, 202124.3825.1324.0124.9224.92108,300
Jan 06, 202122.6924.9022.6924.2824.28161,300
Jan 05, 202122.3723.1922.3522.7422.74123,800
Jan 04, 202122.6423.4021.7722.4222.42173,700
Dec 31, 202021.3622.9420.8122.6922.69427,800
Dec 30, 202025.4525.4521.3122.2322.23856,800
Dec 29, 202025.4425.7123.8324.2824.28111,200
Dec 28, 202026.2026.5125.3625.5425.54126,000
Dec 24, 202025.8926.2925.5026.1226.1241,400
Dec 23, 202026.0626.6425.5725.7125.7195,800
Dec 22, 202027.6327.6326.0926.0926.09128,200
Dec 21, 202026.6726.7926.0326.2626.26130,100
Dec 18, 202027.0927.8326.8826.9526.95207,200
Dec 17, 202027.0427.8526.7326.8726.87131,200
Dec 16, 202027.6528.1227.1527.3427.3499,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...