Dark

CYBE
Cyberoptics Corp
stock NASDAQ

Inactive

Nov 3, 2022

54.00USD0.000%(0.00)273,006

Pre-market

0.00USD-100.000%(-54.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-03	53.9800	54.0000	53.9800	54.0000	0.000%	273,006	0.000%
2022-11-02	53.9500	54.0000	53.9500	54.0000	+0.074%	369,217	0.000%
2022-11-01	53.9900	54.0000	53.9500	53.9600	-0.019%	59,185	+0.074%
2022-10-31	53.9500	53.9900	53.9500	53.9700	+0.037%	139,596	+0.056%
2022-10-28	53.9300	53.9500	53.9300	53.9500	+0.019%	184,407	+0.093%
2022-10-27	53.9200	53.9500	53.9100	53.9400	+0.056%	119,639	+0.111%
2022-10-26	53.9000	53.9500	53.9000	53.9100	+0.019%	66,462	+0.167%
2022-10-25	53.8900	53.9600	53.8900	53.9000	+0.019%	263,765	+0.186%
2022-10-24	53.9000	53.9200	53.8700	53.8900	+0.019%	176,541	+0.204%
2022-10-21	54.1200	54.1200	53.8500	53.8800	-0.037%	208,181	+0.223%
2022-10-20	53.9000	53.9300	53.8700	53.9000	+0.019%	116,234	+0.186%
2022-10-19	53.8500	53.9000	53.8400	53.8900	+0.037%	79,230	+0.204%
2022-10-18	53.8900	53.9000	53.8500	53.8700	+0.037%	66,559	+0.241%
2022-10-17	53.8000	53.9000	53.8000	53.8500	+0.074%	85,934	+0.279%
2022-10-14	53.8300	53.9000	53.7600	53.8100	+0.056%	77,910	+0.353%
2022-10-13	53.6700	53.9000	53.6500	53.7800	+0.074%	160,030	+0.409%
2022-10-12	53.7700	53.7770	53.7200	53.7400	0.000%	103,951	+0.484%
2022-10-11	53.7100	53.8300	53.7100	53.7400	+0.056%	101,849	+0.484%
2022-10-10	53.7700	53.8200	53.6900	53.7100	-0.093%	97,421	+0.540%
2022-10-07	53.7600	53.8400	53.7000	53.7600	-0.019%	113,625	+0.446%
2022-10-06	53.7900	53.8500	53.7700	53.7700	-0.037%	112,621	+0.428%
2022-10-05	53.7400	53.8500	53.7300	53.7900	-0.019%	56,106	+0.390%
2022-10-04	53.8200	53.8400	53.7300	53.8000	+0.056%	74,776	+0.372%
2022-10-03	53.8300	53.8500	53.6900	53.7700	-0.019%	137,595	+0.428%
2022-09-30	53.7500	53.8400	53.6300	53.7800	+0.056%	184,349	+0.409%
2022-09-29	53.6300	53.7800	53.5800	53.7500	+0.168%	92,381	+0.465%
2022-09-28	53.7100	53.7600	53.6600	53.6600	-0.130%	108,061	+0.634%
2022-09-27	53.6300	53.7800	53.6300	53.7300	+0.317%	125,834	+0.503%
2022-09-26	53.6200	53.7200	53.5000	53.5600	-0.037%	149,645	+0.822%
2022-09-23	53.5500	53.7100	53.4600	53.5800	-0.223%	108,552	+0.784%
2022-09-22	53.5500	53.7400	53.5100	53.7000	+0.168%	69,982	+0.559%
2022-09-21	53.7400	53.8100	53.5400	53.6100	-0.335%	144,869	+0.727%
2022-09-20	53.5000	53.8000	53.4200	53.7900	+0.787%	102,912	+0.390%
2022-09-19	53.5000	53.6000	53.3500	53.3700	-0.150%	110,129	+1.180%
2022-09-16	53.4000	53.6400	53.4000	53.4500	-0.093%	220,509	+1.029%
2022-09-15	53.4000	53.5800	53.4000	53.5000	+0.187%	163,322	+0.935%
2022-09-14	53.4000	53.4400	53.3200	53.4000	+0.075%	193,062	+1.124%
2022-09-13	53.3100	53.4500	53.3000	53.3600	+0.094%	491,695	+1.199%
2022-09-12	53.4300	53.5600	53.2600	53.3100	-0.169%	311,882	+1.294%
2022-09-09	53.4200	53.5100	53.3800	53.4000	-0.037%	90,097	+1.124%
2022-09-08	53.3000	53.4700	53.3000	53.4200	+0.225%	141,795	+1.086%
2022-09-07	53.3000	53.4700	53.2800	53.3000	+0.056%	101,913	+1.313%
2022-09-06	53.4000	53.4300	53.2500	53.2700	+0.075%	209,221	+1.370%
2022-09-02	53.4200	53.5200	53.2300	53.2300	-0.393%	170,513	+1.447%
2022-09-01	53.3000	53.5700	53.1900	53.4400	+0.376%	353,441	+1.048%
2022-08-31	53.4000	53.5500	53.2300	53.2400	-0.412%	197,836	+1.427%
2022-08-30	53.2100	53.4800	53.2100	53.4600	+0.413%	174,156	+1.010%
2022-08-29	53.3100	53.4300	53.2200	53.2400	-0.244%	179,934	+1.427%
2022-08-26	53.4400	53.4800	53.2000	53.3700	-0.224%	131,167	+1.180%
2022-08-25	53.3300	53.5200	53.3100	53.4900	+0.300%	99,383	+0.953%
2022-08-24	53.3600	53.4100	53.2600	53.3300	-0.056%	120,102	+1.256%
2022-08-23	53.3400	53.4300	53.3300	53.3600	+0.094%	197,232	+1.199%
2022-08-22	53.3700	53.4600	53.2500	53.3100	-0.234%	104,866	+1.294%
2022-08-19	53.2500	53.5000	53.2100	53.4350	+0.366%	150,716	+1.057%
2022-08-18	53.2000	53.6000	53.1900	53.2400	-0.019%	237,007	+1.427%
2022-08-17	53.2000	53.3200	53.1200	53.2500	+0.264%	372,142	+1.408%
2022-08-16	53.2000	53.3000	53.0600	53.1100	-0.282%	501,416	+1.676%
2022-08-15	53.2500	53.3500	53.1200	53.2600	+0.056%	546,763	+1.389%
2022-08-12	53.1300	53.3500	53.1000	53.2300	+0.207%	281,610	+1.447%
2022-08-11	53.0500	53.3600	53.0000	53.1200	+0.170%	709,611	+1.657%
2022-08-10	53.0100	53.1300	53.0100	53.0300	0.000%	829,046	+1.829%
2022-08-09	53.0100	53.1000	52.9400	53.0300	0.000%	1,206,511	+1.829%
2022-08-08	53.0100	53.1400	52.9300	53.0300	+29.626%	3,765,811	+1.829%
2022-08-05	40.2100	41.0200	39.8600	40.9100	+1.012%	39,984	+31.997%
2022-08-04	39.7400	40.5700	39.7400	40.5000	+1.478%	27,707	+33.333%
2022-08-03	40.4000	40.4000	39.1200	39.9100	-0.325%	30,037	+35.304%
2022-08-02	39.8900	40.4800	39.8300	40.0400	-0.150%	21,114	+34.865%
2022-08-01	40.2400	40.6950	39.8600	40.1000	-1.402%	47,801	+34.663%
2022-07-29	39.0500	41.1800	39.0500	40.6700	+3.197%	51,414	+32.776%
2022-07-28	39.0000	40.5184	37.2650	39.4100	+3.683%	57,189	+37.021%
2022-07-27	36.6700	38.1700	36.6700	38.0100	+3.881%	50,799	+42.068%
2022-07-26	36.0800	37.2100	36.0800	36.5900	+0.247%	39,091	+47.581%
2022-07-25	36.3300	36.7700	35.5600	36.5000	+0.829%	44,281	+47.945%
2022-07-22	37.0300	37.1100	35.9200	36.2000	-2.845%	22,501	+49.171%
2022-07-21	36.7700	37.2600	36.4200	37.2600	+1.609%	32,568	+44.928%
2022-07-20	35.9800	37.2100	35.9800	36.6700	+1.298%	36,987	+47.259%
2022-07-19	34.8000	36.6200	34.8000	36.2000	+5.141%	34,441	+49.171%
2022-07-18	35.0000	35.5200	34.3700	34.4300	-0.921%	25,466	+56.840%
2022-07-15	33.5500	34.8000	33.2200	34.7500	+5.017%	59,987	+55.396%
2022-07-14	33.3500	33.7684	32.7200	33.0900	-1.224%	64,746	+63.191%
2022-07-13	33.3900	33.9006	33.2150	33.5000	-0.975%	44,389	+61.194%
2022-07-12	33.9200	34.4150	33.3900	33.8300	+0.386%	36,186	+59.622%
2022-07-11	33.3700	33.9100	33.0700	33.7000	-0.473%	31,550	+60.237%
2022-07-08	33.9100	34.0400	33.0400	33.8600	-0.206%	38,445	+59.480%
2022-07-07	33.3500	34.0999	33.0000	33.9300	+3.698%	40,293	+59.151%
2022-07-06	33.1300	33.8193	32.1200	32.7200	-2.387%	46,210	+65.037%
2022-07-05	31.6500	33.7850	30.9800	33.5200	+5.376%	142,736	+61.098%
2022-07-01	34.7800	34.7800	31.6400	31.8100	-8.958%	139,551	+69.758%
2022-06-30	34.8600	35.0789	34.0450	34.9400	+0.029%	73,493	+54.551%
2022-06-29	37.2000	37.2000	34.8900	34.9300	-5.185%	57,486	+54.595%
2022-06-28	37.5600	37.6350	36.5900	36.8400	-2.073%	49,673	+46.580%
2022-06-27	35.8300	38.1900	35.5542	37.6200	+7.118%	120,548	+43.541%
2022-06-24	35.9600	37.1800	34.7800	35.1200	-1.070%	934,305	+53.759%
2022-06-23	35.9200	36.6300	34.2800	35.5000	-1.471%	116,813	+52.113%
2022-06-22	36.8900	38.1850	35.2000	36.0300	-3.301%	94,776	+49.875%
2022-06-21	37.2500	38.6000	36.8500	37.2600	+0.839%	102,032	+44.928%
2022-06-17	37.0300	38.7100	36.0800	36.9500	-0.135%	82,905	+46.143%
2022-06-16	38.1800	38.4200	36.6300	37.0000	-5.201%	70,208	+45.946%
2022-06-15	37.5400	39.7750	37.3300	39.0300	+3.969%	51,883	+38.355%
2022-06-14	38.2300	38.4600	36.8300	37.5400	-1.211%	63,782	+43.847%
2022-06-13	39.2300	39.5550	37.6400	38.0000	-6.703%	68,159	+42.105%
2022-06-10	40.6200	41.3700	39.7000	40.7300	-0.659%	50,006	+32.580%
2022-06-09	42.7600	42.7600	40.7900	41.0000	-5.202%	55,017	+31.707%
2022-06-08	43.6900	44.1500	42.7000	43.2500	-1.816%	35,298	+24.855%
2022-06-07	44.4000	45.5200	42.1950	44.0500	-2.241%	104,435	+22.588%
2022-06-06	46.4700	46.4700	44.1100	45.0600	-1.958%	61,152	+19.840%
2022-06-03	46.1800	46.9900	45.2900	45.9600	-1.331%	55,096	+17.493%
2022-06-02	44.7900	46.8100	44.7900	46.5800	+3.488%	51,111	+15.930%
2022-06-01	45.2100	45.3250	44.2670	45.0100	+0.581%	61,105	+19.973%
2022-05-31	44.1200	44.8800	43.4250	44.7500	+1.428%	44,749	+20.670%
2022-05-27	42.8601	44.4100	42.7325	44.1200	+4.278%	37,438	+22.393%
2022-05-26	40.6800	42.8499	40.6800	42.3100	+2.694%	36,280	+27.629%
2022-05-25	39.7900	41.3300	39.6330	41.2000	+4.515%	54,946	+31.068%
2022-05-24	41.3200	41.3200	39.1200	39.4200	-6.410%	45,152	+36.986%
2022-05-23	41.8400	43.5800	41.8400	42.1200	-0.308%	56,463	+28.205%
2022-05-20	43.4200	43.8050	40.4800	42.2500	-1.515%	53,671	+27.811%
2022-05-19	42.6900	44.3100	42.6192	42.9000	-0.694%	30,680	+25.874%
2022-05-18	44.0200	45.3750	42.6200	43.2000	-2.041%	35,127	+25.000%
2022-05-17	42.7400	44.6800	42.7166	44.1000	+4.527%	48,286	+22.449%
2022-05-16	42.4200	43.8799	41.9700	42.1900	-1.655%	49,771	+27.992%
2022-05-13	42.2600	44.0000	42.2600	42.9000	+2.070%	64,527	+25.874%
2022-05-12	40.1400	42.6250	40.1100	42.0300	+3.091%	66,635	+28.480%
2022-05-11	40.2400	41.8400	39.2400	40.7700	+1.595%	66,958	+32.450%
2022-05-10	40.8200	41.6400	38.8200	40.1300	-0.668%	99,825	+34.563%
2022-05-09	42.2400	42.7500	39.8710	40.4000	-4.829%	99,448	+33.663%
2022-05-06	44.2700	45.3000	42.3900	42.4500	-4.650%	101,493	+27.208%
2022-05-05	45.3000	45.3000	43.7200	44.5200	-1.938%	91,376	+21.294%
2022-05-04	45.7900	46.4900	44.1200	45.4000	+0.221%	166,273	+18.943%
2022-05-03	44.8400	46.7800	44.0700	45.3000	+1.706%	107,056	+19.205%
2022-05-02	42.3300	45.0100	42.2547	44.5400	+5.022%	85,352	+21.239%
2022-04-29	41.5000	44.1550	41.5000	42.4100	+0.641%	76,059	+27.328%
2022-04-28	47.4400	47.6300	40.4100	42.1400	-7.099%	160,343	+28.144%
2022-04-27	46.5400	48.7877	45.2500	45.3600	-2.136%	161,736	+19.048%
2022-04-26	41.1650	48.1000	41.1650	46.3500	+9.316%	446,688	+16.505%
2022-04-25	41.4800	43.0700	41.2700	42.4000	+2.218%	60,074	+27.358%
2022-04-22	40.7300	42.0400	40.7200	41.4800	+1.245%	39,946	+30.183%
2022-04-21	42.7900	43.0250	40.6100	40.9700	-3.053%	45,277	+31.804%
2022-04-20	42.2600	42.8850	42.0000	42.2600	+0.667%	41,592	+27.780%
2022-04-19	40.8000	42.2800	40.3200	41.9800	+3.399%	31,975	+28.633%
2022-04-18	40.0000	41.0000	40.0000	40.6000	+0.694%	47,242	+33.005%
2022-04-14	41.2700	41.2700	40.0800	40.3200	-1.635%	41,162	+33.929%
2022-04-13	40.4700	41.4900	40.4700	40.9900	+2.501%	53,504	+31.739%
2022-04-12	40.5100	41.7500	39.4800	39.9900	+0.756%	86,247	+35.034%
2022-04-11	36.8900	40.2300	36.6664	39.6900	+10.281%	115,824	+36.054%
2022-04-08	37.1800	37.1800	35.6401	35.9900	-3.070%	41,320	+50.042%
2022-04-07	36.7000	37.4800	36.0000	37.1300	+1.310%	101,321	+45.435%
2022-04-06	37.1100	37.4050	36.1801	36.6500	-3.324%	26,345	+47.340%
2022-04-05	39.7100	39.7100	37.8100	37.9100	-4.653%	32,352	+42.443%
2022-04-04	39.5600	41.1700	39.5050	39.7600	+1.016%	49,872	+35.815%
2022-04-01	40.6500	41.5500	39.1700	39.3600	-3.006%	43,750	+37.195%
2022-03-31	43.3600	43.8400	40.3700	40.5800	-6.303%	90,155	+33.070%
2022-03-30	43.2900	43.5600	42.2100	43.3100	+0.116%	75,132	+24.683%
2022-03-29	39.4500	43.7900	38.8700	43.2600	+11.237%	113,620	+24.827%
2022-03-28	37.7900	39.0000	37.0300	38.8900	+2.639%	30,522	+38.853%
2022-03-25	38.8100	38.9800	37.6500	37.8900	-3.416%	24,868	+42.518%
2022-03-24	37.8500	39.3800	37.7750	39.2300	+3.591%	20,147	+37.650%
2022-03-23	37.5000	38.3800	37.0000	37.8700	+1.365%	30,425	+42.593%
2022-03-22	38.4200	38.6450	37.2200	37.3600	-2.986%	50,492	+44.540%
2022-03-21	38.5100	39.0450	38.0400	38.5100	-0.414%	18,428	+40.223%
2022-03-18	37.5700	38.7700	37.0500	38.6700	+1.363%	28,788	+39.643%
2022-03-17	37.2610	38.1900	37.2400	38.1500	+1.571%	10,910	+41.547%
2022-03-16	36.3000	37.7400	36.0782	37.5600	+5.654%	27,103	+43.770%
2022-03-15	35.7200	35.9200	34.7800	35.5500	+2.214%	25,545	+51.899%
2022-03-14	36.9700	37.2100	34.5100	34.7800	-4.947%	37,298	+55.262%
2022-03-11	37.3700	37.7800	36.3000	36.5900	-1.348%	30,933	+47.581%
2022-03-10	36.2100	37.1300	35.9850	37.0900	+0.651%	25,490	+45.592%
2022-03-09	36.3200	37.2000	36.0700	36.8500	+4.184%	10,982	+46.540%
2022-03-08	35.7400	36.1700	34.8600	35.3700	-0.282%	40,441	+52.672%
2022-03-07	37.2500	37.2500	35.1530	35.4700	-4.753%	44,580	+52.241%
2022-03-04	37.6000	37.7500	36.5500	37.2400	-1.534%	37,221	+45.005%
2022-03-03	38.1900	38.8679	37.0846	37.8200	-0.865%	29,834	+42.782%
2022-03-02	37.8300	38.6139	37.4561	38.1500	+1.951%	30,973	+41.547%
2022-03-01	38.3000	38.9550	37.0400	37.4200	-1.578%	40,931	+44.308%
2022-02-28	37.9800	38.6300	37.4500	38.0200	-0.236%	31,289	+42.031%
2022-02-25	38.4900	39.3063	37.7700	38.1100	-0.574%	17,017	+41.695%
2022-02-24	36.4000	38.3300	36.4000	38.3300	+0.683%	52,546	+40.882%
2022-02-23	39.6400	39.6400	38.0050	38.0700	-3.547%	45,841	+41.844%
2022-02-22	38.2000	39.6800	37.6225	39.4700	+1.779%	55,853	+36.813%
2022-02-18	32.3200	39.9400	32.3200	38.7800	+3.829%	88,855	+39.247%
2022-02-17	36.9300	37.6400	36.1400	37.3500	+0.674%	34,582	+44.578%
2022-02-16	37.8100	37.8100	36.6237	37.1000	-1.826%	16,685	+45.553%
2022-02-15	37.3400	37.8000	37.2000	37.7900	+3.676%	20,662	+42.895%
2022-02-14	36.6600	37.3900	35.7450	36.4500	-0.735%	31,838	+48.148%
2022-02-11	39.0800	39.8300	36.2300	36.7200	-6.255%	29,970	+47.059%
2022-02-10	38.7600	40.4100	38.7400	39.1700	+0.565%	50,984	+37.861%
2022-02-09	38.0200	39.2436	37.8600	38.9500	+3.097%	33,999	+38.639%
2022-02-08	36.7100	37.8000	36.7100	37.7800	+2.915%	17,696	+42.933%
2022-02-07	36.9400	37.5900	36.7000	36.7100	+0.136%	27,189	+47.099%
2022-02-04	35.9300	37.8000	35.9300	36.6600	+1.805%	27,130	+47.300%
2022-02-03	36.5200	37.5000	35.8800	36.0100	-4.101%	28,604	+49.958%
2022-02-02	38.3100	38.3100	37.2600	37.5500	-0.266%	23,113	+43.808%
2022-02-01	37.7000	38.4600	36.9200	37.6500	+0.240%	32,298	+43.426%
2022-01-31	35.3800	37.5600	34.8100	37.5600	+6.162%	29,030	+43.770%
2022-01-28	34.6000	35.5600	33.6100	35.3800	+2.343%	32,697	+52.629%
2022-01-27	36.3200	36.3800	34.2200	34.5700	-4.185%	102,289	+56.205%
2022-01-26	37.2100	38.1450	35.5000	36.0800	-0.331%	47,114	+49.667%
2022-01-25	36.2200	36.7800	35.0700	36.2000	-1.523%	31,224	+49.171%
2022-01-24	35.2900	37.1500	34.2500	36.7600	+1.547%	73,451	+46.899%
2022-01-21	37.0400	38.0541	35.8300	36.2000	-2.793%	58,611	+49.171%
2022-01-20	39.2429	39.2429	37.1300	37.2400	-1.010%	49,321	+45.005%
2022-01-19	39.0600	39.7005	37.4000	37.6200	-3.091%	58,645	+43.541%
2022-01-18	41.3400	41.5600	38.7800	38.8200	-7.085%	49,891	+39.104%
2022-01-14	40.8500	42.1700	40.8500	41.7800	+1.630%	38,591	+29.248%
2022-01-13	42.6100	43.0000	40.8200	41.1100	-1.862%	42,357	+31.355%
2022-01-12	40.6400	42.2000	40.5000	41.8900	+3.586%	52,732	+28.909%
2022-01-11	39.6600	40.8100	39.0500	40.4400	+1.227%	48,031	+33.531%
2022-01-10	40.0100	40.4500	38.3600	39.9500	-1.358%	62,644	+35.169%
2022-01-07	42.7000	43.9900	40.5000	40.5000	-5.152%	50,102	+33.333%
2022-01-06	42.1900	43.1700	41.3000	42.7000	+0.494%	50,308	+26.464%
2022-01-05	46.2000	46.2000	42.2100	42.4900	-7.449%	79,858	+27.089%
2022-01-04	47.9750	49.9500	44.8500	45.9100	-2.898%	63,518	+17.621%
2022-01-03	46.6700	47.6797	46.0800	47.2800	+1.677%	43,770	+14.213%
2021-12-31	44.2050	48.1900	44.0521	46.5000	+4.777%	67,132	+16.129%
2021-12-30	44.0000	44.9700	43.9500	44.3800	+0.068%	25,985	+21.676%
2021-12-29	43.5000	44.8200	43.3200	44.3500	+1.720%	27,436	+21.759%
2021-12-28	44.6000	45.1430	42.8400	43.6000	-1.179%	52,163	+23.853%
2021-12-27	45.0900	45.5300	43.4300	44.1200	-1.650%	36,551	+22.393%
2021-12-23	43.1400	45.5700	43.1400	44.8600	+4.326%	44,305	+20.374%
2021-12-22	42.1300	43.5000	41.5900	43.0000	+2.332%	29,287	+25.581%
2021-12-21	41.6300	43.8200	40.6632	42.0200	+3.269%	68,346	+28.510%
2021-12-20	40.0400	42.0200	39.3200	40.6900	+0.296%	68,458	+32.711%
2021-12-17	39.9300	40.9500	39.4900	40.5700	+1.577%	139,068	+33.103%
2021-12-16	41.6600	42.1719	39.7800	39.9400	-2.940%	138,354	+35.203%
2021-12-15	41.7700	42.7500	40.6300	41.1500	-1.743%	68,250	+31.227%
2021-12-14	40.5100	42.3300	40.5100	41.8800	+2.221%	41,926	+28.940%
2021-12-13	44.7900	45.0000	40.6700	40.9700	-9.358%	83,316	+31.804%
2021-12-10	45.1900	46.1100	44.5700	45.2000	+1.664%	22,738	+19.469%
2021-12-09	45.8900	46.8600	44.0200	44.4600	-2.479%	25,264	+21.457%
2021-12-08	45.6900	46.7361	45.0000	45.5900	-0.131%	20,726	+18.447%
2021-12-07	44.2600	47.9450	43.2101	45.6500	+5.941%	35,735	+18.291%
2021-12-06	42.8600	44.5400	42.3000	43.0900	+0.443%	29,318	+25.319%
2021-12-03	44.0500	44.2200	42.3100	42.9000	-2.166%	23,629	+25.874%
2021-12-02	44.0800	44.9900	43.3950	43.8500	-0.522%	26,037	+23.147%
2021-12-01	44.1300	45.2900	43.4700	44.0800	+2.155%	27,778	+22.505%
2021-11-30	44.2000	44.7500	42.7000	43.1500	-2.376%	31,871	+25.145%
2021-11-29	44.2900	44.7900	43.4600	44.2000	+2.291%	27,754	+22.172%
2021-11-26	43.4000	44.1450	41.8874	43.2100	-3.160%	29,241	+24.971%
2021-11-24	43.7100	44.9560	43.3800	44.6200	+0.882%	15,488	+21.022%
2021-11-23	45.4200	45.4500	43.7200	44.2300	-2.855%	16,692	+22.089%
2021-11-22	46.4600	47.6000	44.8929	45.5300	-0.957%	33,961	+18.603%
2021-11-19	48.5000	48.6300	45.8700	45.9700	-5.197%	47,799	+17.468%
2021-11-18	48.6400	49.1000	47.3101	48.4900	+0.518%	39,668	+11.363%
2021-11-17	47.1600	48.4500	46.7200	48.2400	+3.121%	35,732	+11.940%
2021-11-16	46.1700	47.2200	46.0200	46.7800	+0.928%	34,187	+15.434%
2021-11-15	46.6900	48.3900	45.8800	46.3500	+0.651%	36,050	+16.505%
2021-11-12	45.6300	46.5600	45.3550	46.0500	+1.365%	21,344	+17.264%
2021-11-11	45.3600	45.8800	44.7300	45.4300	+1.225%	21,583	+18.864%
2021-11-10	44.7800	45.3200	44.2200	44.8800	-2.094%	26,957	+20.321%
2021-11-09	45.8000	45.8400	44.6300	45.8400	+1.304%	44,937	+17.801%
2021-11-08	45.7400	46.0100	45.0200	45.2500	-1.006%	17,653	+19.337%
2021-11-05	46.5600	47.2040	45.0600	45.7100	-1.487%	28,777	+18.136%
2021-11-04	45.5198	46.6900	43.9800	46.4000	+6.422%	40,254	+16.379%
2021-11-03	43.3900	43.6400	42.8100	43.6000	+0.739%	18,029	+23.853%
2021-11-02	42.7000	43.7900	42.7000	43.2800	+1.192%	34,699	+24.769%
2021-11-01	42.0500	43.1000	42.0000	42.7700	+2.419%	33,229	+26.257%
2021-10-29	42.7900	44.3800	41.4500	41.7600	-2.657%	114,501	+29.310%
2021-10-28	41.2500	44.7799	41.2100	42.9000	+10.368%	103,006	+25.874%
2021-10-27	39.0200	40.0000	38.2400	38.8700	+0.129%	82,477	+38.925%
2021-10-26	38.0100	39.5500	38.0000	38.8200	+4.131%	52,114	+39.104%
2021-10-25	36.7700	37.8700	35.7600	37.2800	+0.893%	59,504	+44.850%
2021-10-22	38.5400	38.7300	36.8000	36.9500	-4.051%	21,140	+46.143%
2021-10-21	37.4200	38.5300	37.2049	38.5100	+3.161%	15,035	+40.223%
2021-10-20	37.3000	37.8900	36.9400	37.3300	-0.027%	21,519	+44.656%
2021-10-19	37.1500	37.8672	36.8600	37.3400	+0.566%	20,416	+44.617%
2021-10-18	36.7800	37.4400	36.6166	37.1300	+0.651%	14,739	+45.435%
2021-10-15	37.2000	37.9188	36.4700	36.8900	+0.490%	24,171	+46.381%
2021-10-14	35.3900	37.0800	35.3164	36.7100	+4.617%	39,300	+47.099%
2021-10-13	35.3600	35.4000	34.8100	35.0900	+0.343%	14,510	+53.890%
2021-10-12	35.0800	35.3379	34.7600	34.9700	+0.316%	27,245	+54.418%
2021-10-11	34.8000	35.3000	34.7101	34.8600	+0.606%	64,569	+54.905%
2021-10-08	34.7100	35.3200	34.5000	34.6500	-0.173%	41,324	+55.844%
2021-10-07	35.2700	35.6943	33.6500	34.7100	-0.373%	30,150	+55.575%
2021-10-06	35.2300	35.7000	34.4300	34.8400	-2.080%	25,056	+54.994%
2021-10-05	34.8100	36.4400	34.6800	35.5800	+3.011%	103,990	+51.771%
2021-10-04	34.7000	34.7500	33.5000	34.5400	-0.661%	39,489	+56.340%
2021-10-01	35.8100	35.8300	34.6800	34.7700	-2.277%	41,567	+55.306%
2021-09-30	35.9600	36.4600	35.0100	35.5800	+0.338%	32,853	+51.771%
2021-09-29	37.2700	37.5900	34.8200	35.4600	-5.616%	41,064	+52.284%
2021-09-28	37.2300	37.9900	36.7800	37.5700	+0.080%	55,172	+43.732%
2021-09-27	37.9100	39.0858	37.1300	37.5400	-1.625%	42,158	+43.847%
2021-09-24	38.5000	38.9300	37.9530	38.1600	-1.012%	16,816	+41.509%
2021-09-23	38.6600	39.1100	37.9900	38.5500	+0.626%	22,500	+40.078%
2021-09-22	38.1320	38.8300	38.0800	38.3100	+0.052%	12,079	+40.955%
2021-09-21	37.9300	39.6635	37.9300	38.2900	-0.726%	21,424	+41.029%
2021-09-20	38.9500	39.2400	37.7700	38.5700	-2.846%	22,739	+40.005%
2021-09-17	39.2500	39.9700	38.6800	39.7000	+1.198%	39,086	+36.020%
2021-09-16	38.5000	39.5100	38.2400	39.2300	+1.448%	27,898	+37.650%
2021-09-15	39.1300	39.1300	37.6399	38.6700	-1.377%	39,515	+39.643%
2021-09-14	40.2200	40.4000	38.8900	39.2100	-2.097%	34,539	+37.720%
2021-09-13	41.1200	41.1200	40.0000	40.0500	-2.030%	23,513	+34.831%
2021-09-10	41.3800	41.7650	40.6900	40.8800	-0.945%	14,696	+32.094%
2021-09-09	41.1800	42.0200	40.8800	41.2700	-0.048%	19,471	+30.846%
2021-09-08	42.1875	42.7715	41.0600	41.2900	-3.189%	45,307	+30.782%
2021-09-07	42.1600	42.9700	41.5500	42.6500	+1.162%	54,438	+26.612%
2021-09-03	41.9875	42.3300	41.6001	42.1600	+0.693%	20,758	+28.083%
2021-09-02	41.4600	42.2500	41.3300	41.8700	+1.429%	23,084	+28.971%
2021-09-01	42.0500	42.7900	41.1300	41.2800	-1.831%	25,246	+30.814%
2021-08-31	42.5200	42.8500	41.4500	42.0500	-1.036%	23,239	+28.419%
2021-08-30	42.7700	42.8600	42.0381	42.4900	-0.305%	22,808	+27.089%
2021-08-27	42.3636	43.2460	42.3636	42.6200	+1.235%	42,363	+26.701%
2021-08-26	41.4500	42.2600	41.4100	42.1000	+1.421%	26,383	+28.266%
2021-08-25	40.8200	41.9300	40.7900	41.5100	+2.494%	28,460	+30.089%
2021-08-24	40.8900	41.1700	39.9500	40.5000	+0.148%	26,912	+33.333%
2021-08-23	42.5779	42.5779	39.5601	40.4400	+0.722%	40,890	+33.531%
2021-08-20	39.8550	40.1600	38.8201	40.1500	+0.879%	66,933	+34.496%
2021-08-19	39.1000	40.2100	39.0450	39.8000	+0.378%	35,192	+35.678%
2021-08-18	39.6800	40.6400	39.0700	39.6500	-0.352%	27,701	+36.192%
2021-08-17	41.1400	41.2100	39.2350	39.7900	-4.236%	66,408	+35.712%
2021-08-16	42.0100	42.9285	41.1450	41.5500	-1.575%	41,889	+29.964%
2021-08-13	41.8700	42.3100	41.7450	42.2150	+0.202%	33,084	+27.917%
2021-08-12	42.6000	43.6100	42.0600	42.1300	-2.926%	38,315	+28.175%
2021-08-11	44.0100	44.2200	43.2300	43.4000	-1.386%	28,498	+24.424%
2021-08-10	44.2500	44.7373	43.2100	44.0100	-0.362%	32,105	+22.699%
2021-08-09	44.6900	45.1728	43.9000	44.1700	-1.953%	24,350	+22.255%
2021-08-06	44.3800	46.0300	43.8900	45.0500	+1.647%	35,836	+19.867%
2021-08-05	45.1900	45.4600	43.8173	44.3200	-1.729%	44,682	+21.841%
2021-08-04	46.6300	47.4750	44.8000	45.1000	-3.529%	54,584	+19.734%
2021-08-03	47.2000	47.6100	46.3900	46.7500	-0.806%	88,666	+15.508%
2021-08-02	46.9000	48.5200	46.3701	47.1300	+0.598%	121,302	+14.577%
2021-07-30	45.0400	47.2800	44.2521	46.8500	+3.422%	104,450	+15.261%
2021-07-29	44.0000	46.2000	41.6223	45.3000	+12.073%	262,912	+19.205%
2021-07-28	39.3700	40.6800	39.3498	40.4200	+3.482%	107,448	+33.597%
2021-07-27	40.1100	40.2700	38.6801	39.0600	-2.932%	53,573	+38.249%
2021-07-26	40.1000	40.3300	39.7900	40.2400	+0.600%	50,176	+34.195%
2021-07-23	39.8300	40.4200	39.0871	40.0000	+0.503%	44,239	+35.000%
2021-07-22	39.9100	40.1300	39.3200	39.8000	-0.500%	23,492	+35.678%
2021-07-21	39.5150	40.2500	39.2800	40.0000	+2.590%	52,255	+35.000%
2021-07-20	37.9000	39.6500	37.8500	38.9900	+3.669%	39,989	+38.497%
2021-07-19	36.5300	38.1000	36.1444	37.6100	+1.676%	48,876	+43.579%
2021-07-16	38.4200	38.5000	36.8700	36.9900	-2.735%	56,378	+45.985%
2021-07-15	37.8900	38.4400	36.3191	38.0300	-0.627%	48,238	+41.993%
2021-07-14	39.1500	39.8100	38.0600	38.2700	-1.670%	16,267	+41.103%
2021-07-13	39.5800	39.6800	38.3100	38.9200	-2.211%	33,924	+38.746%
2021-07-12	41.0000	41.1400	39.7400	39.8000	-2.499%	39,631	+35.678%
2021-07-09	40.5900	41.2560	40.2600	40.8200	+0.567%	21,130	+32.288%
2021-07-08	39.1450	40.7500	39.0400	40.5900	+0.520%	42,040	+33.038%
2021-07-07	39.7700	40.5200	39.2400	40.3800	-0.124%	55,119	+33.730%
2021-07-06	41.3500	41.5953	39.8450	40.4300	-1.438%	67,660	+33.564%
2021-07-02	41.2100	41.9079	40.3000	41.0200	+0.049%	55,045	+31.643%
2021-07-01	40.6200	41.2000	40.5450	41.0000	+0.098%	74,242	+31.707%
2021-06-30	40.2500	41.8600	39.9400	40.9600	+1.311%	99,505	+31.836%
2021-06-29	39.0900	40.6800	38.0507	40.4300	+3.111%	56,075	+33.564%
2021-06-28	40.6000	41.7500	39.1200	39.2100	-3.209%	67,611	+37.720%
2021-06-25	38.6100	40.9900	38.1104	40.5100	+3.765%	1,129,815	+33.300%
2021-06-24	36.4100	39.1750	36.0500	39.0400	+7.223%	181,262	+38.320%
2021-06-23	34.2700	36.4900	34.0700	36.4100	+6.462%	106,142	+48.311%
2021-06-22	33.7000	34.5000	33.4600	34.2000	-0.146%	62,924	+57.895%
2021-06-21	34.5000	34.7000	33.7164	34.2500	-0.146%	76,256	+57.664%
2021-06-18	34.8300	35.0700	34.3000	34.3000	-1.916%	111,692	+57.434%
2021-06-17	34.9700	35.6300	34.8900	34.9700	-0.086%	69,155	+54.418%
2021-06-16	34.9300	35.4900	34.5700	35.0000	0.000%	78,050	+54.286%
2021-06-15	34.9200	35.1800	34.1050	35.0000	+0.604%	59,156	+54.286%
2021-06-14	34.1400	35.0300	34.0000	34.7900	+2.595%	52,542	+55.217%
2021-06-11	34.3300	34.3500	33.7900	33.9100	-1.453%	41,829	+59.245%
2021-06-10	35.1700	35.2700	33.6850	34.4100	-1.910%	90,312	+56.931%
2021-06-09	34.7500	35.3500	34.6000	35.0800	+1.095%	55,130	+53.934%
2021-06-08	34.1200	34.7400	33.8900	34.7000	+2.179%	76,975	+55.620%
2021-06-07	33.0000	34.0500	32.9400	33.9600	+3.065%	114,434	+59.011%
2021-06-04	30.7500	33.9600	30.5500	32.9500	+11.923%	193,938	+63.885%
2021-06-03	29.8100	29.9100	29.1101	29.4400	-1.506%	29,999	+83.424%
2021-06-02	30.5600	30.5600	29.5200	29.8900	-1.026%	30,165	+80.662%
2021-06-01	30.0900	30.3300	29.5800	30.2000	+1.342%	41,068	+78.808%
2021-05-28	30.0800	30.2500	29.5300	29.8000	-0.034%	32,934	+81.208%
2021-05-27	29.3200	30.0600	29.0900	29.8100	+2.054%	44,634	+81.147%
2021-05-26	29.5400	29.5922	28.8400	29.2100	-0.882%	36,338	+84.868%
2021-05-25	30.6500	30.7380	29.3839	29.4700	-2.611%	36,441	+83.237%
2021-05-24	29.5600	30.4100	29.3770	30.2600	+3.276%	73,959	+78.453%
2021-05-21	29.5550	29.9700	29.0700	29.3000	-0.812%	23,367	+84.300%
2021-05-20	29.0800	30.0000	29.0200	29.5400	+1.792%	36,136	+82.803%
2021-05-19	27.8200	29.4000	27.4800	29.0200	+2.291%	51,272	+86.079%

document.getElementById("lz5GzQ").onerror = function(){this.style.display='none';}; .dark-mode .g1R4Bl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g1R4Bl{ color: #333333; background-color: white; border: 2px solid #333333; }CYBECyberoptics Corpstock NASDAQ

CYBE
Cyberoptics Corp
stock NASDAQ