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 (%)
Nov 30, 2011 5.750 5.850 5.600 5.800 21,645 +0.02(+0.35%)
Nov 29, 2011 5.480 5.860 5.480 5.780 29,916 +0.34(+6.25%)
Nov 28, 2011 5.410 5.570 5.250 5.440 33,821 +0.03(+0.55%)
Nov 25, 2011 5.350 5.410 5.302 5.410 2,170 +0.05(+0.93%)
Nov 23, 2011 5.210 5.480 5.150 5.360 33,469 +0.05(+0.94%)
Nov 22, 2011 5.250 5.390 5.050 5.310 49,575 +0.01(+0.19%)
Nov 21, 2011 5.450 5.450 5.250 5.300 51,775 -0.18(-3.28%)
Nov 18, 2011 5.950 5.950 5.360 5.480 76,422 -0.39(-6.71%)
Nov 17, 2011 5.800 5.950 5.800 5.874 14,690 +0.00(+0.07%)
Nov 16, 2011 6.000 6.000 5.750 5.870 29,681 -0.13(-2.17%)
Nov 15, 2011 5.760 6.089 5.691 6.000 62,056 +0.30(+5.23%)
Nov 14, 2011 5.180 5.720 5.180 5.702 79,735 +0.66(+13.13%)
Nov 11, 2011 5.080 5.210 5.020 5.040 14,676 +0.03(+0.60%)
Nov 10, 2011 5.500 5.500 5.010 5.010 22,373 -0.39(-7.22%)
Nov 09, 2011 5.370 5.450 5.360 5.400 14,414 +0.00(+0.00%)
Nov 08, 2011 5.400 5.470 5.300 5.400 14,001 -0.07(-1.32%)
Nov 07, 2011 5.490 5.500 5.370 5.472 24,957 -0.02(-0.33%)
Nov 04, 2011 5.500 5.500 5.417 5.490 20,495 +0.04(+0.73%)
Nov 03, 2011 5.240 5.450 5.200 5.450 60,563 +0.16(+3.04%)
Nov 02, 2011 5.100 5.300 5.080 5.289 17,762 +0.20(+3.91%)
Nov 01, 2011 5.180 5.180 5.010 5.090 11,155 -0.11(-2.12%)
Oct 31, 2011 4.850 5.200 4.850 5.200 20,042 +0.21(+4.21%)
Oct 28, 2011 5.100 5.100 4.850 4.990 18,103 -0.01(-0.20%)
Oct 27, 2011 4.810 5.085 4.560 5.000 32,333 +0.16(+3.31%)
Oct 26, 2011 4.630 4.890 4.500 4.840 20,779 +0.22(+4.76%)
Oct 25, 2011 4.860 4.990 4.620 4.620 18,144 -0.28(-5.71%)
Oct 24, 2011 5.250 5.340 4.670 4.900 58,509 -0.35(-6.67%)
Oct 21, 2011 5.350 5.490 5.120 5.250 64,737 -0.11(-2.05%)
Oct 20, 2011 4.980 5.360 4.951 5.360 53,983 +0.46(+9.37%)
Oct 19, 2011 4.820 5.050 4.800 4.901 54,372 +0.22(+4.72%)
Oct 18, 2011 4.840 4.920 4.630 4.680 22,782 -0.07(-1.47%)
Oct 17, 2011 4.420 4.900 4.420 4.750 30,254 +0.33(+7.47%)
Oct 14, 2011 4.190 4.420 4.150 4.420 9,945 +0.23(+5.49%)
Oct 13, 2011 4.190 4.190 4.150 4.190 7,256 +0.00(+0.00%)
Oct 12, 2011 3.950 4.190 3.890 4.190 8,855 +0.25(+6.34%)
Oct 11, 2011 3.900 4.070 3.900 3.940 44,118 +0.05(+1.29%)
Oct 10, 2011 3.860 3.890 3.800 3.890 2,660 +0.21(+5.71%)
Oct 07, 2011 3.900 3.900 3.620 3.680 1,640 -0.19(-4.91%)
Oct 06, 2011 3.860 3.900 3.860 3.870 2,000 +0.22(+6.03%)
Oct 05, 2011 3.720 3.730 3.650 3.650 2,200 -0.09(-2.51%)
Oct 04, 2011 3.580 3.780 3.560 3.744 7,363 +0.13(+3.71%)
Oct 03, 2011 3.750 3.750 3.610 3.610 4,345 -0.15(-3.93%)
Sep 30, 2011 3.770 3.770 3.750 3.757 840 +0.01(+0.20%)
Sep 29, 2011 3.890 3.900 3.750 3.750 4,125 -0.05(-1.32%)
Sep 28, 2011 3.770 3.910 3.750 3.800 1,694 +0.08(+2.15%)
Sep 27, 2011 3.770 3.940 3.710 3.720 3,065 +0.01(+0.27%)
Sep 26, 2011 3.900 3.900 3.700 3.710 5,000 -0.09(-2.37%)
Sep 23, 2011 3.700 3.840 3.700 3.800 4,091 +0.24(+6.74%)
Sep 22, 2011 4.060 4.060 3.560 3.560 11,535 -0.43(-10.78%)
Sep 21, 2011 4.000 4.249 3.980 3.990 4,595 +0.06(+1.53%)
Sep 20, 2011 4.000 4.000 3.930 3.930 600 -0.07(-1.75%)
Sep 19, 2011 4.000 4.000 3.861 4.000 3,200 +0.00(+0.00%)
Sep 16, 2011 3.940 4.000 3.930 4.000 7,088 +0.07(+1.78%)
Sep 15, 2011 3.990 3.990 3.730 3.930 4,354 +0.03(+0.77%)
Sep 14, 2011 3.620 4.000 3.620 3.900 9,804 +0.20(+5.41%)
Sep 13, 2011 3.660 3.700 3.620 3.700 5,999 +0.09(+2.49%)
Sep 12, 2011 3.750 3.760 3.580 3.610 3,981 -0.14(-3.73%)
Sep 09, 2011 3.620 3.750 3.620 3.750 1,100 +0.13(+3.59%)
Sep 08, 2011 3.650 3.760 3.620 3.620 2,332 +0.00(+0.00%)
Sep 07, 2011 3.682 3.760 3.620 3.620 6,784 -0.12(-3.34%)
Sep 06, 2011 3.660 3.745 3.650 3.745 1,340 +0.08(+2.32%)
Sep 02, 2011 3.750 3.750 3.650 3.660 1,730 -0.09(-2.40%)
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.