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 (%)
Jul 31, 2014 4.803 4.820 4.800 4.800 2,715 -0.01(-0.15%)
Jul 30, 2014 4.820 4.876 4.800 4.807 4,153 +0.04(+0.78%)
Jul 28, 2014 4.790 4.770 4.770 4.770 29,500 +0.05(+1.06%)
Jul 25, 2014 4.701 4.870 4.701 4.720 700 +0.04(+0.85%)
Jul 24, 2014 4.750 4.860 4.680 4.680 6,156 +0.02(+0.43%)
Jul 23, 2014 4.650 4.910 4.620 4.660 10,028 +0.03(+0.65%)
Jul 22, 2014 4.718 4.720 4.630 4.630 6,757 +0.02(+0.43%)
Jul 21, 2014 4.750 4.900 4.610 4.610 33,052 -0.12(-2.54%)
Jul 18, 2014 4.680 4.990 4.680 4.730 46,548 +0.01(+0.25%)
Jul 17, 2014 4.930 4.948 4.640 4.718 30,096 -0.06(-1.30%)
Jul 16, 2014 4.600 5.115 4.600 4.780 45,407 +0.15(+3.24%)
Jul 15, 2014 4.610 4.700 4.610 4.630 7,318 -0.03(-0.64%)
Jul 14, 2014 4.700 4.770 4.620 4.660 22,372 +0.01(+0.21%)
Jul 11, 2014 4.620 4.700 4.620 4.650 1,416 +0.03(+0.65%)
Jul 10, 2014 4.610 4.780 4.500 4.620 24,380 -0.16(-3.35%)
Jul 09, 2014 4.610 4.790 4.610 4.780 9,316 +0.18(+3.91%)
Jul 08, 2014 4.830 4.830 4.590 4.600 8,302 -0.28(-5.70%)
Jul 07, 2014 4.900 4.930 4.790 4.878 20,761 +0.04(+0.79%)
Jul 03, 2014 4.560 4.840 4.840 4.840 13,900 +0.26(+5.68%)
Jul 02, 2014 4.550 4.650 4.550 4.580 810 +0.02(+0.44%)
Jul 01, 2014 4.630 4.650 4.540 4.560 3,094 +0.06(+1.33%)
Jun 30, 2014 4.600 4.600 4.450 4.500 12,362 +0.09(+2.04%)
Jun 27, 2014 4.600 4.940 4.410 4.410 59,583 -0.23(-4.94%)
Jun 26, 2014 4.600 4.639 4.590 4.639 5,076 +0.06(+1.29%)
Jun 25, 2014 4.600 4.970 4.580 4.580 1,489 -0.02(-0.48%)
Jun 24, 2014 4.620 4.655 4.599 4.602 11,664 -0.01(-0.17%)
Jun 23, 2014 4.780 4.780 4.610 4.610 17,745 -0.20(-4.16%)
Jun 20, 2014 4.760 4.810 4.760 4.810 972 +0.01(+0.21%)
Jun 19, 2014 4.800 4.870 4.800 4.800 4,100 -0.09(-1.84%)
Jun 18, 2014 4.809 4.910 4.770 4.890 2,032 +0.02(+0.41%)
Jun 16, 2014 4.800 4.870 4.870 4.870 22,500 +0.16(+3.39%)
Jun 13, 2014 4.730 4.870 4.700 4.710 13,768 -0.02(-0.42%)
Jun 12, 2014 4.685 4.730 4.685 4.730 5,380 +0.13(+2.83%)
Jun 10, 2014 4.530 4.600 4.600 4.600 12 +0.00(+0.00%)
Jun 06, 2014 4.590 4.630 4.500 4.600 14,672 +0.04(+0.88%)
Jun 05, 2014 4.780 4.780 4.560 4.560 5,022 -0.14(-2.98%)
Jun 04, 2014 4.720 4.790 4.700 4.700 19,474 -0.03(-0.63%)
Jun 03, 2014 4.740 4.740 4.600 4.730 7,522 -0.08(-1.66%)
Jun 02, 2014 4.850 5.000 4.800 4.810 2,743 -0.04(-0.82%)
May 30, 2014 5.000 5.000 4.850 4.850 2,827 -0.14(-2.81%)
May 29, 2014 4.760 5.000 4.760 4.990 8,396 +0.32(+6.85%)
May 28, 2014 4.759 4.900 4.610 4.670 5,200 -0.07(-1.48%)
May 27, 2014 4.760 4.760 4.620 4.740 4,294 +0.12(+2.60%)
May 23, 2014 4.750 4.620 4.620 4.620 18,000 -0.18(-3.75%)
May 22, 2014 4.750 4.890 4.750 4.800 1,030 +0.05(+1.05%)
May 21, 2014 4.760 4.880 4.750 4.750 12,923 -0.12(-2.46%)
May 20, 2014 4.840 4.870 4.840 4.870 2,006 +0.04(+0.93%)
May 19, 2014 4.825 4.825 4.825 4.825 220 +0.07(+1.37%)
May 16, 2014 4.820 4.820 4.760 4.760 726 -0.08(-1.65%)
May 15, 2014 4.770 4.840 4.750 4.840 10,824 +0.04(+0.83%)
May 14, 2014 4.760 4.800 4.760 4.800 900 -0.02(-0.41%)
May 13, 2014 4.790 4.830 4.750 4.820 2,567 +0.02(+0.42%)
May 12, 2014 4.870 4.870 4.750 4.800 10,636 -0.09(-1.84%)
May 09, 2014 4.890 4.890 4.890 4.890 182 -0.01(-0.20%)
May 08, 2014 4.770 4.920 4.760 4.900 8,416 -0.03(-0.61%)
May 07, 2014 4.800 4.930 4.750 4.930 6,769 +0.07(+1.44%)
May 06, 2014 4.860 4.870 4.720 4.860 6,818 -0.08(-1.62%)
May 05, 2014 4.760 4.940 4.700 4.940 8,693 +0.09(+1.79%)
May 02, 2014 4.910 4.910 4.690 4.853 6,770 -0.06(-1.16%)
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.