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

Cyberdyne Inc (OP: CYBQY )

N/A UNCHANGED
Last Price Updated: 11:53 AM EDT, May 30, 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, 2018 13.10 13.20 12.77 13.15 3,691 -0.30(-2.23%)
May 30, 2018 13.45 13.45 13.25 13.45 1,269 +0.25(+1.89%)
May 29, 2018 13.22 13.22 13.01 13.20 5,890 -0.21(-1.57%)
May 25, 2018 13.41 13.41 13.41 0 -0.09(-0.67%)
May 24, 2018 13.54 13.54 13.30 13.50 1,502 +0.21(+1.58%)
May 23, 2018 13.41 13.41 13.29 13.29 1,536 -0.11(-0.82%)
May 22, 2018 13.41 13.41 13.35 13.40 4,536 +0.53(+4.12%)
May 21, 2018 12.96 12.96 12.87 12.87 4,605 -0.05(-0.39%)
May 18, 2018 12.58 12.92 12.50 12.92 5,608 +0.18(+1.41%)
May 17, 2018 12.71 12.74 12.70 12.74 4,082 +0.25(+2.00%)
May 16, 2018 12.55 12.55 12.16 12.49 3,214 -0.46(-3.55%)
May 15, 2018 12.75 12.95 12.70 12.95 2,649 -0.10(-0.77%)
May 14, 2018 13.05 13.05 13.05 13.05 256 +0.10(+0.77%)
May 11, 2018 13.03 13.03 12.89 12.95 6,770 +0.20(+1.57%)
May 10, 2018 12.65 13.09 12.65 12.75 1,353 -0.13(-1.05%)
May 09, 2018 12.99 12.99 12.85 12.88 2,413 -0.22(-1.72%)
May 08, 2018 13.11 13.11 13.11 13.11 1,195 +0.04(+0.31%)
May 07, 2018 13.07 13.07 13.06 13.07 372 +0.01(+0.08%)
May 04, 2018 13.06 13.06 13.06 13.06 421 -0.17(-1.28%)
May 03, 2018 13.10 13.23 13.10 13.23 2,195 +0.03(+0.23%)
May 02, 2018 13.23 13.23 13.20 13.20 232 +0.30(+2.33%)
May 01, 2018 13.06 13.06 12.90 12.90 1,282 -0.18(-1.38%)
Apr 30, 2018 13.13 13.13 13.05 13.08 1,331 -0.02(-0.15%)
Apr 27, 2018 13.09 13.10 13.04 13.10 2,172 -0.05(-0.38%)
Apr 26, 2018 13.15 13.15 13.05 13.15 457 -0.22(-1.65%)
Apr 25, 2018 13.40 13.40 13.37 13.37 758 -0.12(-0.89%)
Apr 24, 2018 12.96 13.49 12.96 13.49 872 +0.60(+4.65%)
Apr 23, 2018 12.89 12.89 12.89 12.89 959 -0.28(-2.13%)
Apr 20, 2018 13.33 13.33 13.10 13.17 3,798 -0.43(-3.16%)
Apr 19, 2018 13.60 13.76 13.60 13.60 2,698 +0.00(+0.00%)
Apr 18, 2018 13.74 13.74 13.22 13.60 2,923 -0.07(-0.51%)
Apr 17, 2018 13.64 13.67 13.64 13.67 2,771 +0.13(+0.96%)
Apr 16, 2018 13.55 13.58 13.54 13.54 1,687 -0.01(-0.07%)
Apr 13, 2018 13.62 13.62 13.43 13.55 4,485 +0.31(+2.34%)
Apr 12, 2018 13.58 13.58 13.17 13.24 6,862 -0.50(-3.64%)
Apr 11, 2018 13.86 13.86 13.74 13.74 7,825 -0.24(-1.72%)
Apr 10, 2018 14.02 14.02 13.88 13.98 11,019 -0.02(-0.14%)
Apr 09, 2018 14.11 14.16 14.00 14.00 4,150 +0.06(+0.43%)
Apr 06, 2018 14.22 14.30 13.90 13.94 12,581 -0.73(-4.98%)
Apr 05, 2018 14.31 15.39 14.15 14.67 22,506 +0.71(+5.09%)
Apr 02, 2018 13.96 13.96 13.96 0 +0.04(+0.29%)
Mar 27, 2018 13.92 13.92 13.92 0 -0.12(-0.85%)
Mar 19, 2018 14.04 14.04 14.04 0 -0.88(-5.90%)
Mar 12, 2018 14.92 14.92 14.92 0 +0.51(+3.54%)
Mar 07, 2018 14.41 14.41 14.41 0 +0.30(+2.13%)
Mar 06, 2018 14.11 14.11 14.11 14.11 115 -0.39(-2.69%)
Mar 05, 2018 14.50 14.50 14.50 14.50 563 -0.45(-3.01%)
Mar 02, 2018 14.79 14.95 14.79 14.95 750 -0.06(-0.40%)
Feb 26, 2018 15.01 15.01 15.01 0 -1.53(-9.22%)
Feb 14, 2018 16.54 16.54 16.54 0 +0.30(+1.88%)
Feb 09, 2018 16.23 16.23 16.23 68 -1.26(-7.20%)
Feb 02, 2018 17.49 17.49 17.49 30 +0.04(+0.23%)
Jan 31, 2018 17.45 17.45 17.45 2,708 -0.75(-4.12%)
Jan 25, 2018 18.20 18.20 18.20 0 -0.04(-0.22%)
Jan 24, 2018 18.24 18.24 18.24 18.24 173 +0.32(+1.81%)
Jan 23, 2018 17.91 17.91 17.91 17.91 100 +0.90(+5.32%)
Jan 19, 2018 17.01 17.01 17.01 45 -0.90(-5.03%)
Jan 18, 2018 17.87 17.91 17.80 17.91 795 +0.45(+2.58%)
Jan 16, 2018 17.46 17.46 17.46 0 +0.51(+3.01%)
Jan 11, 2018 16.95 16.95 16.95 0 -0.54(-3.09%)
Jan 10, 2018 17.54 17.54 16.96 17.49 2,450 +0.21(+1.24%)
Jan 09, 2018 17.27 17.27 17.27 17.27 147 -0.59(-3.28%)
Jan 04, 2018 17.86 17.86 17.86 1 +0.25(+1.42%)
Jan 03, 2018 17.61 17.61 17.61 17.61 383 +0.44(+2.56%)
Dec 28, 2017 17.17 17.17 17.17 0 -0.74(-4.13%)
Dec 22, 2017 17.91 17.91 17.91 0 -0.19(-1.05%)
Dec 21, 2017 18.10 18.10 18.10 18.10 219 -0.36(-1.95%)
Dec 20, 2017 17.91 18.46 17.91 18.46 1,409 +2.76(+17.58%)
Dec 18, 2017 15.70 15.70 15.70 30 +1.52(+10.72%)
Dec 14, 2017 14.18 14.18 14.18 0 +0.35(+2.53%)
Dec 05, 2017 13.83 13.83 13.83 0 +0.54(+4.10%)
Nov 30, 2017 13.29 13.29 13.29 40 -0.04(-0.34%)
Nov 29, 2017 13.57 13.57 13.33 13.33 648 +0.40(+3.09%)
Nov 22, 2017 12.93 12.93 12.93 0 +0.34(+2.70%)
Nov 20, 2017 12.59 12.59 12.59 90 -0.70(-5.27%)
Nov 14, 2017 13.29 13.29 13.29 0 -0.20(-1.48%)
Nov 01, 2017 13.49 13.49 13.49 0 -0.01(-0.07%)
Oct 31, 2017 13.03 13.50 13.03 13.50 330 +0.16(+1.20%)
Oct 17, 2017 13.34 13.34 13.34 0 -0.06(-0.45%)
Oct 03, 2017 13.40 13.40 13.40 50 +0.26(+1.98%)
Sep 29, 2017 13.14 13.14 13.14 0 +0.68(+5.46%)
Sep 26, 2017 12.46 12.46 12.46 0 -0.33(-2.58%)
Sep 25, 2017 12.79 12.79 12.79 12.79 780 -0.27(-2.07%)
Sep 20, 2017 13.06 13.06 13.06 40 -0.21(-1.58%)
Sep 19, 2017 13.04 13.27 12.82 13.27 1,110 +0.59(+4.65%)
Sep 05, 2017 12.68 12.68 12.68 0 -0.68(-5.06%)
Sep 01, 2017 13.36 13.36 13.36 13.36 100 +0.19(+1.41%)
Aug 25, 2017 13.17 13.17 13.17 0 +0.14(+1.07%)
Aug 24, 2017 13.03 13.03 13.03 13.03 160 +0.01(+0.08%)
Aug 16, 2017 13.02 13.02 13.02 0 -0.52(-3.84%)
Aug 03, 2017 13.54 13.54 13.54 2 +0.34(+2.58%)
Jul 19, 2017 13.20 13.20 13.20 0 -0.21(-1.57%)
Jul 03, 2017 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Jun 20, 2017 13.41 13.41 13.41 50 +0.24(+1.82%)
Jun 13, 2017 13.17 13.17 13.17 0 -0.04(-0.30%)
Jun 09, 2017 13.21 13.21 13.21 0 -0.42(-3.08%)
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.