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 30, 2019 6.400 6.400 6.400 6.400 374 +0.02(+0.31%)
Apr 29, 2019 6.380 6.380 6.285 6.380 3,650 +0.11(+1.75%)
Apr 26, 2019 6.460 6.460 6.270 6.270 500 -0.17(-2.64%)
Apr 25, 2019 6.440 6.440 6.440 6.440 176 +0.15(+2.38%)
Apr 24, 2019 6.290 6.290 6.290 6.290 547 +0.04(+0.64%)
Apr 23, 2019 6.390 6.390 6.250 6.250 343 -0.04(-0.64%)
Apr 22, 2019 6.290 6.290 6.290 138 +0.00(+0.00%)
Apr 18, 2019 6.350 6.350 6.240 6.290 600 -0.13(-2.02%)
Apr 17, 2019 6.420 6.420 6.420 6.420 350 -0.02(-0.25%)
Apr 16, 2019 6.310 6.436 6.310 6.436 3,341 +0.26(+4.23%)
Apr 15, 2019 6.175 6.175 6.175 6.175 390 +0.02(+0.41%)
Apr 12, 2019 6.320 6.320 6.150 6.150 700 +0.07(+1.07%)
Apr 11, 2019 6.085 6.085 6.085 6.085 199 +0.04(+0.58%)
Apr 10, 2019 6.150 6.150 6.050 6.050 1,383 -0.14(-2.26%)
Apr 09, 2019 6.075 6.190 6.075 6.190 3,374 +0.05(+0.73%)
Apr 08, 2019 6.150 6.150 6.145 6.145 342 +0.13(+2.25%)
Apr 05, 2019 6.010 6.010 6.010 6.010 200 +0.09(+1.52%)
Apr 04, 2019 5.920 5.920 5.920 29 +0.00(+0.00%)
Apr 03, 2019 5.920 5.920 5.920 5.920 248 -0.17(-2.79%)
Apr 02, 2019 6.000 6.090 6.000 6.090 635 +0.08(+1.33%)
Apr 01, 2019 6.200 6.250 6.010 6.010 971 -0.40(-6.24%)
Mar 29, 2019 6.350 6.410 6.250 6.410 1,100 -0.20(-3.03%)
Mar 27, 2019 6.610 6.610 6.610 0 -0.06(-0.90%)
Mar 26, 2019 6.590 6.680 6.500 6.670 2,231 +0.12(+1.83%)
Mar 25, 2019 6.450 6.690 6.450 6.550 1,878 +0.12(+1.95%)
Mar 22, 2019 6.425 6.425 6.425 6.425 200 -0.07(-1.08%)
Mar 21, 2019 6.640 6.640 6.495 6.495 1,032 -0.00(-0.08%)
Mar 20, 2019 6.500 6.500 6.500 6.500 364 +0.15(+2.36%)
Mar 19, 2019 6.480 6.480 6.350 6.350 1,193 -0.13(-2.01%)
Mar 18, 2019 6.500 6.510 6.400 6.480 912 -0.02(-0.31%)
Mar 15, 2019 6.435 6.500 6.435 6.500 3,300 +0.12(+1.80%)
Mar 14, 2019 6.385 6.385 6.385 6.385 1,095 +0.04(+0.63%)
Mar 13, 2019 6.345 6.345 6.345 20 +0.00(+0.00%)
Mar 12, 2019 6.440 6.490 6.345 6.345 4,864 +0.31(+5.22%)
Mar 11, 2019 6.025 6.030 6.025 6.030 1,424 +0.11(+1.86%)
Mar 08, 2019 6.070 6.070 5.920 5.920 200 +0.06(+1.11%)
Mar 07, 2019 5.880 6.030 5.855 5.855 5,824 -0.00(-0.09%)
Mar 06, 2019 5.860 5.860 5.860 164 +0.00(+0.00%)
Mar 05, 2019 5.860 5.860 5.860 245 +0.00(+0.00%)
Mar 04, 2019 5.660 5.860 5.660 5.860 1,038 +0.20(+3.53%)
Mar 01, 2019 5.820 5.850 5.660 5.660 3,400 -0.44(-7.21%)
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%)
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.