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 (%)
Apr 18, 2017 14.25 14.25 14.25 0 +0.42(+3.04%)
Apr 13, 2017 13.83 13.83 13.83 1 -0.23(-1.64%)
Apr 12, 2017 13.59 14.06 13.59 14.06 1,690 -0.43(-2.97%)
Apr 07, 2017 14.49 14.49 14.49 0 +0.00(+0.00%)
Apr 06, 2017 14.32 14.49 14.32 14.49 1,375 -0.02(-0.14%)
Apr 05, 2017 14.70 14.70 14.51 14.51 342 +0.42(+2.98%)
Apr 04, 2017 14.09 14.09 14.09 14.09 550 -0.18(-1.26%)
Mar 30, 2017 14.27 14.27 14.27 4 -0.53(-3.58%)
Mar 28, 2017 14.80 14.80 14.80 0 +0.26(+1.79%)
Mar 22, 2017 14.54 14.54 14.54 0 -0.08(-0.55%)
Mar 21, 2017 14.62 14.62 14.62 14.62 100 +0.18(+1.25%)
Mar 15, 2017 14.44 14.44 14.44 0 -0.26(-1.77%)
Mar 13, 2017 14.70 14.70 14.70 0 +0.00(+0.00%)
Mar 09, 2017 14.70 14.70 14.70 40 -0.38(-2.52%)
Mar 06, 2017 15.08 15.08 15.08 0 -0.71(-4.50%)
Feb 23, 2017 15.79 15.79 15.79 0 +1.76(+12.54%)
Feb 13, 2017 14.03 14.03 14.03 0 +0.17(+1.23%)
Feb 10, 2017 13.86 13.86 13.86 13.86 130 -0.23(-1.63%)
Feb 06, 2017 14.09 14.09 14.09 17 -0.25(-1.74%)
Feb 03, 2017 14.34 14.34 14.34 14.34 440 +0.19(+1.34%)
Jan 31, 2017 14.15 14.15 14.15 0 -0.27(-1.87%)
Jan 30, 2017 14.42 14.42 14.42 14.42 505 -0.07(-0.48%)
Jan 26, 2017 14.49 14.49 14.49 80 +0.34(+2.40%)
Jan 24, 2017 14.15 14.15 14.15 110 +0.02(+0.14%)
Jan 23, 2017 13.60 14.13 13.60 14.13 3,250 -0.72(-4.84%)
Jan 13, 2017 14.85 14.85 14.85 0 -0.19(-1.27%)
Jan 11, 2017 15.04 15.04 15.04 0 +0.52(+3.58%)
Jan 06, 2017 14.52 14.52 14.52 31 +0.17(+1.18%)
Jan 05, 2017 14.35 14.35 14.35 14.35 1,085 +0.16(+1.13%)
Dec 23, 2016 14.19 14.19 14.19 17 +0.79(+5.90%)
Dec 21, 2016 13.40 13.40 13.40 4 -0.70(-4.96%)
Dec 20, 2016 14.11 14.11 14.10 14.10 585 +0.81(+6.09%)
Dec 19, 2016 13.29 13.29 13.29 13.29 800 -0.25(-1.85%)
Dec 15, 2016 13.54 13.54 13.54 0 -0.35(-2.52%)
Dec 14, 2016 13.89 13.89 13.89 13.89 700 +1.19(+9.37%)
Dec 09, 2016 12.70 12.70 12.70 0 -0.20(-1.54%)
Dec 05, 2016 12.90 12.90 12.90 0 -0.16(-1.24%)
Nov 30, 2016 13.06 13.06 13.06 0 -0.54(-3.97%)
Nov 21, 2016 13.60 13.60 13.60 0 -0.69(-4.83%)
Nov 18, 2016 14.29 14.29 14.29 14.29 758 +0.66(+4.84%)
Nov 16, 2016 13.63 13.63 13.63 83 +1.48(+12.18%)
Nov 14, 2016 12.15 12.15 12.15 63 -0.64(-5.00%)
Nov 09, 2016 12.79 12.79 12.79 13 -0.69(-5.12%)
Nov 04, 2016 13.48 13.48 13.48 0 -1.74(-11.43%)
Oct 31, 2016 15.22 15.22 15.22 0 -0.22(-1.42%)
Oct 25, 2016 15.44 15.44 15.44 0 -0.38(-2.40%)
Oct 17, 2016 15.82 15.82 15.82 0 -0.06(-0.38%)
Oct 14, 2016 15.73 15.88 15.73 15.88 205 +0.15(+0.95%)
Oct 10, 2016 15.73 15.73 15.73 50 -0.04(-0.25%)
Oct 03, 2016 15.77 15.77 15.77 0 -0.08(-0.50%)
Sep 30, 2016 15.83 15.85 15.83 15.85 505 -0.70(-4.23%)
Sep 29, 2016 16.08 16.55 16.08 16.55 1,001 +0.65(+4.09%)
Sep 28, 2016 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Sep 27, 2016 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Sep 26, 2016 15.90 15.90 15.90 15.90 100 -0.48(-2.93%)
Sep 23, 2016 16.00 16.38 16.00 16.38 409 +0.45(+2.82%)
Sep 22, 2016 15.93 15.93 15.93 15.93 100 -0.22(-1.36%)
Sep 21, 2016 16.15 16.15 16.15 16.15 167 +0.40(+2.54%)
Sep 16, 2016 15.75 15.75 15.75 30 -0.25(-1.56%)
Sep 15, 2016 15.73 16.00 15.54 16.00 531 +0.38(+2.43%)
Sep 14, 2016 15.76 15.76 15.62 15.62 350 -0.95(-5.73%)
Sep 13, 2016 16.57 16.57 16.57 16.57 100 -0.19(-1.13%)
Sep 12, 2016 16.76 16.76 16.76 16.76 100 -0.04(-0.25%)
Sep 09, 2016 16.65 16.93 16.65 16.80 943 -0.72(-4.10%)
Sep 07, 2016 17.52 17.52 17.52 38 -0.21(-1.18%)
Sep 06, 2016 17.49 17.73 17.40 17.73 686 +0.53(+3.08%)
Sep 02, 2016 17.20 17.20 17.20 0 +0.37(+2.20%)
Sep 01, 2016 16.79 16.83 16.79 16.83 1,150 +0.85(+5.32%)
Aug 31, 2016 15.83 15.98 15.83 15.98 850 +0.18(+1.14%)
Aug 29, 2016 15.80 15.80 15.80 210 -0.88(-5.28%)
Aug 25, 2016 16.68 16.68 16.68 24 +1.05(+6.74%)
Aug 24, 2016 15.73 15.73 15.63 15.63 971 -0.10(-0.65%)
Aug 23, 2016 15.38 15.73 15.38 15.73 500 +0.22(+1.42%)
Aug 22, 2016 15.63 15.63 15.51 15.51 251 -1.33(-7.90%)
Aug 19, 2016 16.84 16.84 16.83 16.84 441 -0.19(-1.14%)
Aug 18, 2016 17.02 17.03 16.86 17.03 1,053 -1.92(-10.11%)
Aug 17, 2016 18.95 18.95 18.95 18.95 198 -1.22(-6.05%)
Aug 10, 2016 20.17 20.17 20.17 0 +0.08(+0.40%)
Aug 09, 2016 20.17 20.35 20.09 20.09 850 +0.21(+1.06%)
Aug 08, 2016 19.69 19.88 19.69 19.88 200 -0.27(-1.32%)
Aug 05, 2016 20.15 20.15 20.15 20.15 160 +0.10(+0.47%)
Aug 02, 2016 20.05 20.05 20.05 0 +0.64(+3.30%)
Aug 01, 2016 19.52 19.52 19.41 19.41 325 +0.91(+4.92%)
Jul 26, 2016 18.50 18.50 18.50 0 -0.28(-1.49%)
Jul 25, 2016 18.78 18.78 18.78 18.78 240 -0.82(-4.18%)
Jul 21, 2016 19.60 19.60 19.60 0 -0.79(-3.86%)
Jul 15, 2016 20.39 20.39 20.39 32 -1.58(-7.21%)
Jul 12, 2016 21.97 21.97 21.97 60 -1.83(-7.69%)
Jul 08, 2016 23.80 23.80 23.80 0 -1.36(-5.41%)
Jul 01, 2016 25.16 25.16 25.16 0 +2.50(+11.03%)
Jun 30, 2016 22.66 22.66 22.66 22.66 326 +0.44(+1.98%)
Jun 29, 2016 22.22 22.22 22.22 22.22 136 +0.82(+3.83%)
Jun 28, 2016 21.39 21.40 21.39 21.40 250 +0.21(+1.00%)
Jun 27, 2016 21.54 21.54 21.19 21.19 364 -0.43(-2.00%)
Jun 23, 2016 21.62 21.62 21.62 84 -0.05(-0.23%)
Jun 22, 2016 21.67 21.67 21.67 21.67 100 -0.56(-2.52%)
Jun 21, 2016 22.23 22.23 22.23 22.23 100 +0.41(+1.88%)
Jun 16, 2016 21.82 21.82 21.82 64 -4.18(-16.08%)
Jun 13, 2016 26.00 26.00 26.00 0 +2.53(+10.78%)
Jun 01, 2016 23.47 23.47 23.47 0 +0.11(+0.47%)
May 17, 2016 23.36 23.36 23.36 80 -0.09(-0.38%)
May 16, 2016 23.31 23.45 23.31 23.45 550 +0.58(+2.54%)
May 12, 2016 22.87 22.87 22.87 0 -0.21(-0.91%)
May 11, 2016 22.97 23.08 22.97 23.08 660 -1.50(-6.10%)
May 10, 2016 22.32 24.62 22.32 24.58 663 +1.87(+8.23%)
May 09, 2016 22.71 22.71 22.71 22.71 100 +0.25(+1.11%)
May 06, 2016 22.80 22.80 22.46 22.46 298 -1.72(-7.11%)
May 05, 2016 21.84 24.18 21.84 24.18 732 +2.27(+10.36%)
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.