Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberdyne Inc (OP: CYBQY )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.100 6.100 5.950 6.100 2,931 -0.14(-2.24%)
Feb 27, 2019 6.240 6.240 6.240 6.240 1,091 +0.12(+1.96%)
Feb 26, 2019 6.390 6.390 6.110 6.120 1,258 -0.39(-6.06%)
Feb 25, 2019 6.600 6.640 6.390 6.515 6,639 -0.39(-5.58%)
Feb 22, 2019 6.900 6.900 6.900 16 +0.00(+0.00%)
Feb 21, 2019 6.920 6.920 6.600 6.900 2,535 -0.01(-0.14%)
Feb 20, 2019 7.050 7.050 6.900 6.910 3,494 +0.22(+3.29%)
Feb 19, 2019 6.590 6.690 6.590 6.690 1,141 +0.17(+2.61%)
Feb 15, 2019 6.310 6.520 6.310 6.520 400 +0.23(+3.66%)
Feb 14, 2019 6.455 6.610 6.290 6.290 2,251 -0.31(-4.70%)
Feb 13, 2019 6.480 6.602 6.440 6.600 2,546 +0.20(+3.12%)
Feb 12, 2019 6.510 6.510 6.400 6.400 4,510 -0.02(-0.31%)
Feb 11, 2019 6.420 6.420 6.420 6.420 1,198 -0.07(-1.08%)
Feb 08, 2019 6.450 6.490 6.370 6.490 1,600 -0.01(-0.15%)
Feb 07, 2019 6.680 6.680 6.450 6.500 2,339 -0.58(-8.19%)
Feb 06, 2019 7.080 7.080 7.080 7.080 757 +0.53(+8.09%)
Feb 05, 2019 6.550 6.550 6.550 6.550 363 +0.05(+0.77%)
Feb 04, 2019 6.500 6.500 6.500 6.500 2,435 +0.00(+0.00%)
Feb 01, 2019 6.460 6.550 6.460 6.500 5,800 -0.02(-0.31%)
Jan 31, 2019 6.580 6.580 6.500 6.520 13,872 +0.42(+6.89%)
Jan 30, 2019 6.080 6.100 5.900 6.100 14,820 +0.10(+1.67%)
Jan 29, 2019 5.900 6.100 5.845 6.000 8,949 -0.46(-7.12%)
Jan 28, 2019 6.530 6.530 6.300 6.460 23,919 -1.21(-15.83%)
Jan 25, 2019 7.065 7.850 7.000 7.675 23,500 +1.26(+19.73%)
Jan 24, 2019 6.340 6.410 6.190 6.410 16,743 +0.81(+14.46%)
Jan 23, 2019 5.555 5.600 5.510 5.600 1,415 +0.26(+4.92%)
Jan 22, 2019 5.350 5.350 5.338 5.338 1,075 -0.23(-4.17%)
Jan 18, 2019 5.390 5.570 5.360 5.570 1,900 +0.53(+10.51%)
Jan 17, 2019 4.905 5.040 4.905 5.040 1,129 -0.10(-1.95%)
Jan 16, 2019 4.900 5.140 4.900 5.140 2,429 +0.41(+8.67%)
Jan 15, 2019 4.885 4.885 4.730 4.730 351 -0.07(-1.46%)
Jan 14, 2019 4.810 4.810 4.800 4.800 1,914 -0.08(-1.68%)
Jan 11, 2019 4.910 4.910 4.800 4.882 1,800 -0.22(-4.27%)
Jan 10, 2019 5.100 5.100 5.100 5.100 2,068 +0.38(+8.05%)
Jan 09, 2019 4.820 4.820 4.720 4.720 233 +0.12(+2.61%)
Jan 08, 2019 4.600 4.600 4.600 4.600 684 +0.00(+0.00%)
Jan 07, 2019 4.480 4.600 4.480 4.600 865 +0.40(+9.52%)
Jan 04, 2019 4.200 4.200 4.200 4.200 100 -0.37(-8.10%)
Jan 03, 2019 4.310 4.570 4.310 4.570 1,257 +0.08(+1.78%)
Jan 02, 2019 4.450 4.490 4.450 4.490 234 +0.14(+3.22%)
Dec 31, 2018 4.320 4.397 4.320 4.350 1,700 +0.04(+0.93%)
Dec 28, 2018 4.500 4.500 4.310 4.310 400 -0.29(-6.30%)
Dec 27, 2018 4.310 4.610 4.310 4.600 3,092 +0.30(+6.98%)
Dec 26, 2018 4.300 4.300 4.300 4.300 5,190 -0.01(-0.23%)
Dec 24, 2018 4.300 4.310 4.300 4.310 300 +0.04(+0.94%)
Dec 21, 2018 4.530 4.530 4.270 4.270 11,200 -0.68(-13.74%)
Dec 20, 2018 4.510 4.950 4.490 4.950 2,202 -0.09(-1.79%)
Dec 19, 2018 5.040 5.040 5.040 68 +0.00(+0.00%)
Dec 18, 2018 5.040 5.040 5.040 5.040 269 +0.10(+2.02%)
Dec 17, 2018 5.180 5.180 4.900 4.940 3,270 -0.68(-12.10%)
Dec 14, 2018 5.640 5.640 5.560 5.620 1,400 -0.03(-0.53%)
Dec 13, 2018 5.700 5.710 5.650 5.650 5,958 -0.17(-2.84%)
Dec 12, 2018 5.680 5.950 5.680 5.815 32,938 +0.21(+3.65%)
Dec 11, 2018 5.705 5.705 5.610 5.610 354 -0.23(-3.97%)
Dec 10, 2018 5.842 5.842 5.842 160 +0.00(+0.00%)
Dec 07, 2018 5.760 5.915 5.760 5.842 2,100 -0.31(-5.01%)
Dec 06, 2018 6.010 6.370 6.010 6.150 1,520 -0.39(-5.96%)
Dec 04, 2018 6.920 6.920 6.540 6.540 300 -0.81(-11.02%)
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.