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 (%)
Feb 29, 2012 8.500 8.500 8.020 8.110 19,609 -0.36(-4.25%)
Feb 28, 2012 8.430 8.500 8.320 8.470 23,647 +0.10(+1.19%)
Feb 27, 2012 8.120 8.420 8.020 8.370 40,499 +0.25(+3.10%)
Feb 24, 2012 8.000 8.200 7.950 8.118 36,406 +0.17(+2.11%)
Feb 23, 2012 7.730 8.070 7.730 7.950 38,498 +0.25(+3.25%)
Feb 22, 2012 7.660 7.990 7.650 7.700 27,950 -0.02(-0.26%)
Feb 21, 2012 8.420 8.420 7.530 7.720 83,479 -0.46(-5.62%)
Feb 17, 2012 8.230 8.489 7.900 8.180 83,966 -0.02(-0.23%)
Feb 16, 2012 7.740 8.229 7.730 8.199 78,137 +0.46(+5.93%)
Feb 15, 2012 8.120 8.379 7.580 7.740 119,405 -0.32(-3.97%)
Feb 14, 2012 8.660 8.870 7.770 8.060 165,775 -0.58(-6.71%)
Feb 13, 2012 8.800 9.410 8.430 8.640 209,089 -0.05(-0.58%)
Feb 10, 2012 9.020 9.030 8.460 8.690 142,742 -0.38(-4.19%)
Feb 09, 2012 8.000 9.390 8.000 9.070 559,540 +2.56(+39.32%)
Feb 08, 2012 6.260 6.510 6.240 6.510 12,556 +0.20(+3.17%)
Feb 07, 2012 6.600 6.630 6.070 6.310 29,430 -0.29(-4.39%)
Feb 06, 2012 6.620 6.650 6.190 6.600 31,608 -0.02(-0.30%)
Feb 03, 2012 6.620 6.730 6.620 6.620 22,784 +0.03(+0.46%)
Feb 02, 2012 6.450 6.630 6.450 6.590 25,482 +0.09(+1.38%)
Feb 01, 2012 6.600 6.640 6.400 6.500 17,773 -0.05(-0.76%)
Jan 31, 2012 6.520 6.620 6.520 6.550 21,589 +0.04(+0.61%)
Jan 30, 2012 6.410 6.569 6.390 6.510 45,787 +0.02(+0.31%)
Jan 27, 2012 6.350 6.520 6.350 6.490 25,483 +0.07(+1.09%)
Jan 26, 2012 6.090 6.450 6.060 6.420 19,077 +0.32(+5.26%)
Jan 25, 2012 6.120 6.140 5.920 6.099 24,618 -0.02(-0.34%)
Jan 24, 2012 6.220 6.330 6.119 6.120 17,061 -0.08(-1.29%)
Jan 23, 2012 6.200 6.326 6.150 6.200 40,452 +0.00(+0.00%)
Jan 20, 2012 6.500 6.520 6.140 6.200 64,439 -0.33(-5.05%)
Jan 19, 2012 6.560 6.600 6.440 6.530 18,787 +0.03(+0.46%)
Jan 18, 2012 6.470 6.600 6.440 6.500 18,320 +0.00(+0.00%)
Jan 17, 2012 6.730 6.859 6.400 6.500 42,626 -0.27(-3.99%)
Jan 13, 2012 6.710 6.850 6.690 6.770 31,385 -0.01(-0.15%)
Jan 12, 2012 6.520 6.850 6.500 6.780 85,307 +0.31(+4.79%)
Jan 11, 2012 6.430 6.530 6.350 6.470 21,162 +0.06(+0.95%)
Jan 10, 2012 6.550 6.550 6.350 6.409 75,129 +0.03(+0.45%)
Jan 09, 2012 6.450 6.550 6.330 6.380 39,873 -0.09(-1.39%)
Jan 06, 2012 6.520 6.680 6.310 6.470 42,503 -0.13(-1.97%)
Jan 05, 2012 6.920 7.010 6.270 6.600 62,021 -0.29(-4.21%)
Jan 04, 2012 6.860 7.110 6.600 6.890 82,116 -0.06(-0.86%)
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%)
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.