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 (%)
Dec 30, 2011 7.322 7.550 6.880 6.950 137,454 -0.67(-8.79%)
Dec 29, 2011 8.960 8.960 7.500 7.620 132,400 -1.28(-14.37%)
Dec 28, 2011 9.040 9.050 8.850 8.899 11,605 -0.12(-1.34%)
Dec 27, 2011 9.000 9.090 8.900 9.020 37,556 -0.07(-0.77%)
Dec 23, 2011 9.130 9.360 8.990 9.090 28,532 +0.18(+2.02%)
Dec 21, 2011 8.680 9.190 8.680 8.910 63,896 +0.25(+2.89%)
Dec 20, 2011 8.510 8.750 8.500 8.660 58,269 +0.15(+1.76%)
Dec 19, 2011 8.500 8.880 8.409 8.510 80,773 +0.03(+0.35%)
Dec 16, 2011 8.390 8.490 8.220 8.480 36,360 +0.08(+0.98%)
Dec 15, 2011 8.460 8.500 8.101 8.398 43,579 +0.22(+2.67%)
Dec 14, 2011 8.690 8.690 8.010 8.180 102,919 -0.52(-5.98%)
Dec 13, 2011 8.420 8.700 8.150 8.700 54,183 +0.30(+3.57%)
Dec 12, 2011 8.500 8.530 7.951 8.400 167,169 -0.19(-2.21%)
Dec 09, 2011 7.850 8.900 7.790 8.590 200,872 +0.95(+12.43%)
Dec 08, 2011 7.250 7.700 7.250 7.640 74,250 +0.34(+4.66%)
Dec 07, 2011 7.300 7.460 6.880 7.300 51,478 +0.04(+0.55%)
Dec 06, 2011 6.330 7.800 6.310 7.260 147,549 +0.77(+11.86%)
Dec 05, 2011 6.110 6.640 6.110 6.490 73,412 +0.49(+8.17%)
Dec 02, 2011 5.950 6.020 5.900 6.000 26,968 +0.14(+2.39%)
Dec 01, 2011 5.800 6.000 5.780 5.860 28,865 +0.06(+1.03%)
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%)
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.