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 (%)
May 31, 2019 5.265 5.282 5.170 5.170 1,300 -0.31(-5.66%)
May 30, 2019 5.480 5.480 5.480 5.480 759 -0.15(-2.66%)
May 29, 2019 5.630 5.630 5.600 5.630 9,288 -0.24(-4.09%)
May 28, 2019 5.760 5.870 5.760 5.870 1,644 +0.08(+1.38%)
May 24, 2019 5.800 5.800 5.760 5.790 8,800 +0.03(+0.52%)
May 23, 2019 5.780 5.780 5.490 5.760 14,327 -0.14(-2.37%)
May 22, 2019 5.775 5.900 5.650 5.900 522 +0.23(+4.06%)
May 21, 2019 5.860 5.860 5.670 5.670 282 -0.28(-4.71%)
May 20, 2019 5.950 5.950 5.950 80 +0.00(+0.00%)
May 17, 2019 5.900 5.950 5.780 5.950 900 +0.23(+4.02%)
May 16, 2019 5.720 5.720 5.720 5.720 432 +0.10(+1.78%)
May 15, 2019 5.670 5.670 5.460 5.620 405 +0.10(+1.76%)
May 14, 2019 5.460 5.615 5.460 5.523 4,165 -0.22(-3.78%)
May 13, 2019 5.490 5.740 5.410 5.740 1,551 -0.12(-2.13%)
May 10, 2019 5.990 5.990 5.865 5.865 300 -0.08(-1.26%)
May 09, 2019 5.940 5.940 5.940 5.940 190 -0.15(-2.54%)
May 08, 2019 6.190 6.190 5.970 6.095 2,356 -0.12(-1.85%)
May 07, 2019 6.200 6.210 6.100 6.210 5,635 -0.18(-2.82%)
May 06, 2019 6.235 6.390 6.100 6.390 2,182 +0.27(+4.41%)
May 03, 2019 6.180 6.270 6.120 6.120 2,000 -0.26(-4.08%)
May 02, 2019 6.380 6.380 6.380 6.380 816 -0.02(-0.31%)
May 01, 2019 6.390 6.430 6.300 6.400 1,457 +0.00(+0.00%)
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%)
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.