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

Cyanotech Corp (NQ: CYAN )

0.4400 UNCHANGED
Last Price Updated: 3:57 PM EST, Feb 16, 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 (%)
Jan 31, 2011 2.960 3.000 2.930 2.950 10,225 +0.02(+0.68%)
Jan 28, 2011 3.008 3.010 2.910 2.930 4,550 -0.07(-2.33%)
Jan 27, 2011 3.050 3.050 2.911 3.000 9,595 +0.00(+0.00%)
Jan 26, 2011 3.000 3.020 2.810 3.000 14,060 -0.02(-0.66%)
Jan 25, 2011 3.040 3.050 2.990 3.020 15,678 -0.05(-1.63%)
Jan 24, 2011 3.170 3.170 3.070 3.070 9,751 -0.17(-5.19%)
Jan 20, 2011 3.190 3.238 3.238 3.238 8,100 +0.05(+1.50%)
Jan 19, 2011 3.150 3.190 3.150 3.190 8,435 +0.04(+1.27%)
Jan 18, 2011 3.060 3.200 3.060 3.150 13,439 +0.00(+0.00%)
Jan 14, 2011 3.110 3.200 3.100 3.150 9,780 +0.02(+0.64%)
Jan 13, 2011 3.010 3.130 3.010 3.130 7,757 +0.09(+2.96%)
Jan 12, 2011 3.110 3.110 3.040 3.040 6,870 -0.07(-2.25%)
Jan 11, 2011 3.120 3.159 3.110 3.110 6,757 +0.00(+0.00%)
Jan 10, 2011 3.040 3.140 3.040 3.110 4,127 -0.12(-3.72%)
Jan 07, 2011 3.040 3.230 3.040 3.230 15,850 +0.10(+3.19%)
Jan 06, 2011 3.020 3.199 3.010 3.130 10,911 +0.02(+0.64%)
Jan 05, 2011 3.140 3.140 2.980 3.110 31,821 -0.03(-0.96%)
Jan 04, 2011 3.200 3.200 3.110 3.140 12,725 +0.00(+0.00%)
Jan 03, 2011 3.330 3.364 3.084 3.140 40,850 -0.24(-7.10%)
Dec 31, 2010 3.410 3.420 3.380 3.380 2,950 +0.00(+0.00%)
Dec 30, 2010 3.400 3.530 3.380 3.380 11,151 -0.07(-2.03%)
Dec 29, 2010 3.410 3.520 3.400 3.450 26,915 +0.07(+2.07%)
Dec 28, 2010 3.420 3.520 3.380 3.380 11,207 -0.04(-1.17%)
Dec 27, 2010 3.520 3.520 3.400 3.420 12,215 -0.04(-1.16%)
Dec 23, 2010 3.460 3.470 3.450 3.460 6,229 -0.05(-1.42%)
Dec 22, 2010 3.310 3.520 3.310 3.510 25,985 +0.18(+5.40%)
Dec 21, 2010 3.290 3.370 3.140 3.330 20,030 +0.13(+4.06%)
Dec 20, 2010 3.280 3.280 3.200 3.200 8,023 -0.10(-3.03%)
Dec 17, 2010 3.260 3.300 3.183 3.300 15,174 +0.15(+4.76%)
Dec 16, 2010 3.270 3.270 3.110 3.150 14,205 -0.15(-4.55%)
Dec 15, 2010 3.340 3.340 3.300 3.300 8,901 -0.01(-0.30%)
Dec 14, 2010 3.390 3.390 3.290 3.310 13,798 -0.01(-0.30%)
Dec 13, 2010 3.150 3.400 3.140 3.320 35,516 +0.12(+3.75%)
Dec 10, 2010 3.190 3.220 3.100 3.200 27,361 +0.14(+4.58%)
Dec 09, 2010 2.950 3.110 2.900 3.060 12,661 +0.01(+0.33%)
Dec 08, 2010 2.990 3.150 2.820 3.050 35,000 +0.00(+0.00%)
Dec 07, 2010 2.840 3.060 2.810 3.050 16,903 +0.18(+6.27%)
Dec 06, 2010 2.920 2.920 2.860 2.870 15,085 -0.18(-5.90%)
Dec 03, 2010 3.100 3.150 3.010 3.050 10,364 -0.15(-4.69%)
Dec 02, 2010 3.210 3.290 3.140 3.200 13,226 +0.02(+0.63%)
Dec 01, 2010 3.000 3.200 2.900 3.180 26,280 +0.27(+9.28%)
Nov 30, 2010 2.880 3.050 2.870 2.910 16,239 +0.03(+1.04%)
Nov 29, 2010 2.980 2.980 2.860 2.880 20,977 -0.02(-0.69%)
Nov 26, 2010 3.290 3.290 2.870 2.900 56,189 -0.42(-12.65%)
Nov 24, 2010 3.980 3.320 3.320 3.320 41,751 -0.46(-12.26%)
Nov 23, 2010 3.860 3.990 3.710 3.784 35,348 +0.12(+3.39%)
Nov 22, 2010 3.500 4.060 3.350 3.660 103,507 +0.28(+8.28%)
Nov 19, 2010 3.100 3.400 3.100 3.380 19,708 +0.26(+8.34%)
Nov 18, 2010 2.750 3.120 2.700 3.120 97,570 +0.35(+12.64%)
Nov 17, 2010 2.910 3.010 2.750 2.770 21,177 -0.13(-4.48%)
Nov 16, 2010 2.530 3.200 2.530 2.900 140,434 +0.35(+13.84%)
Nov 15, 2010 2.350 2.580 2.350 2.547 7,334 +0.22(+9.33%)
Nov 12, 2010 2.430 2.460 2.280 2.330 5,758 -0.09(-3.72%)
Nov 11, 2010 2.460 2.580 2.370 2.420 8,343 -0.04(-1.63%)
Nov 10, 2010 2.560 2.560 2.460 2.460 11,160 +0.06(+2.50%)
Nov 09, 2010 2.340 3.000 2.250 2.400 32,614 +0.28(+13.15%)
Nov 08, 2010 2.110 2.260 2.109 2.121 17,054 +0.04(+1.97%)
Nov 05, 2010 2.010 2.110 2.010 2.080 12,592 +0.07(+3.48%)
Nov 04, 2010 2.060 2.110 2.000 2.010 10,652 -0.05(-2.43%)
Nov 03, 2010 2.060 2.060 2.060 2.060 2,426 -0.01(-0.48%)
Nov 02, 2010 2.070 2.070 2.070 2.070 500 +0.01(+0.49%)
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.