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 28, 2019 3.800 4.018 3.480 4.018 48,563 +0.24(+6.24%)
Feb 27, 2019 3.680 3.782 3.680 3.782 674 +0.13(+3.61%)
Feb 26, 2019 3.800 3.800 3.520 3.650 5,835 -0.10(-2.67%)
Feb 25, 2019 3.518 3.754 3.518 3.750 3,779 +0.08(+2.18%)
Feb 22, 2019 3.600 3.670 3.360 3.670 2,100 +0.07(+1.94%)
Feb 21, 2019 3.570 3.600 3.500 3.600 1,518 +0.10(+2.86%)
Feb 20, 2019 3.350 3.600 3.340 3.500 18,164 +0.15(+4.54%)
Feb 19, 2019 3.100 3.350 3.100 3.348 21,474 +0.25(+8.00%)
Feb 15, 2019 3.100 3.100 3.100 3.100 300 -0.08(-2.52%)
Feb 14, 2019 3.420 3.420 3.160 3.180 982 +0.03(+0.95%)
Feb 13, 2019 3.240 3.240 3.120 3.150 5,252 +0.01(+0.21%)
Feb 12, 2019 3.143 3.143 3.143 3.143 420 +0.07(+2.39%)
Feb 11, 2019 3.057 3.200 3.057 3.070 705 +0.00(+0.00%)
Feb 08, 2019 3.070 3.070 3.070 3.070 300 -0.03(-0.97%)
Feb 07, 2019 3.160 3.160 3.096 3.100 1,757 +0.05(+1.64%)
Feb 06, 2019 3.050 3.050 3.050 50 +0.00(+0.00%)
Feb 05, 2019 3.283 3.283 3.050 3.050 2,531 +0.01(+0.33%)
Feb 04, 2019 3.300 3.300 3.040 3.040 12,489 -0.21(-6.46%)
Feb 01, 2019 3.250 3.260 3.210 3.250 1,600 +0.04(+1.25%)
Jan 31, 2019 3.210 3.210 3.210 47 +0.00(+0.00%)
Jan 30, 2019 3.214 3.214 3.210 62 -0.00(-0.11%)
Jan 29, 2019 3.214 3.214 3.214 3.214 266 -0.01(-0.20%)
Jan 28, 2019 3.170 3.250 3.170 3.220 540 -0.05(-1.68%)
Jan 25, 2019 3.275 3.275 3.275 3.275 2,100 +0.23(+7.73%)
Jan 24, 2019 3.040 3.040 3.040 31 +0.00(+0.00%)
Jan 23, 2019 3.040 3.040 3.040 119 +0.00(+0.00%)
Jan 22, 2019 3.040 3.040 3.040 3.040 151 +0.00(+0.00%)
Jan 18, 2019 3.130 3.130 3.040 3.040 1,500 -0.12(-3.80%)
Jan 17, 2019 3.150 3.260 3.150 3.160 1,267 -0.10(-3.12%)
Jan 16, 2019 3.150 3.270 3.150 3.262 675 +0.00(+0.06%)
Jan 15, 2019 3.155 3.260 3.154 3.260 5,717 +0.16(+5.16%)
Jan 14, 2019 3.050 3.100 3.050 3.100 2,727 +0.03(+0.98%)
Jan 11, 2019 3.070 3.070 3.070 3.070 500 -0.04(-1.29%)
Jan 10, 2019 3.070 3.110 3.070 3.110 1,378 +0.09(+2.91%)
Jan 09, 2019 3.080 3.080 3.022 3.022 984 -0.05(-1.56%)
Jan 08, 2019 3.070 3.070 3.070 144 +0.00(+0.00%)
Jan 07, 2019 3.070 3.070 3.000 3.070 11,747 +0.03(+0.99%)
Jan 04, 2019 3.020 3.040 3.010 3.040 2,100 +0.04(+1.33%)
Jan 03, 2019 3.000 3.060 3.000 3.000 1,065 -0.07(-2.28%)
Jan 02, 2019 3.020 3.070 3.020 3.070 2,568 +0.05(+1.66%)
Dec 31, 2018 3.100 3.120 3.020 3.020 4,100 -0.06(-1.95%)
Dec 28, 2018 3.150 3.190 3.080 3.080 8,500 -0.12(-3.75%)
Dec 27, 2018 3.250 3.273 3.200 3.200 5,643 -0.10(-3.04%)
Dec 26, 2018 3.320 3.320 3.260 3.300 4,971 +0.03(+0.92%)
Dec 24, 2018 3.250 3.340 3.250 3.270 3,900 +0.02(+0.62%)
Dec 21, 2018 3.250 3.330 3.250 3.250 2,200 -0.02(-0.61%)
Dec 20, 2018 3.270 3.270 3.270 3.270 401 -0.03(-0.91%)
Dec 19, 2018 3.420 3.420 3.300 3.300 1,722 -0.04(-1.20%)
Dec 18, 2018 3.420 3.420 3.340 3.340 8,097 -0.08(-2.37%)
Dec 17, 2018 3.437 3.536 3.420 3.421 1,358 -0.01(-0.26%)
Dec 14, 2018 3.610 3.610 3.430 3.430 2,100 -0.18(-4.99%)
Dec 13, 2018 3.610 3.610 3.610 3.610 114 -0.09(-2.43%)
Dec 12, 2018 3.570 3.720 3.560 3.700 7,723 +0.14(+3.93%)
Dec 11, 2018 3.700 3.700 3.560 3.560 2,646 +0.11(+3.28%)
Dec 10, 2018 3.770 3.770 3.430 3.447 1,032 -0.20(-5.56%)
Dec 07, 2018 3.750 3.750 3.625 3.650 7,900 +0.08(+2.24%)
Dec 06, 2018 3.570 3.570 3.560 3.570 1,979 -0.13(-3.51%)
Dec 04, 2018 3.700 3.700 3.700 3.700 600 +0.05(+1.37%)
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.