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 (%)
Aug 31, 2010 2.600 2.700 2.600 2.684 3,185 -0.11(-3.80%)
Aug 30, 2010 2.840 2.840 2.790 2.790 2,200 +0.00(+0.00%)
Aug 27, 2010 2.800 2.830 2.550 2.790 18,342 +0.21(+8.14%)
Aug 26, 2010 2.660 2.660 2.530 2.580 3,050 +0.05(+1.98%)
Aug 25, 2010 2.870 2.920 2.530 2.530 26,208 -0.30(-10.60%)
Aug 24, 2010 2.530 2.870 2.530 2.830 54,258 +0.33(+13.20%)
Aug 23, 2010 2.500 2.530 2.270 2.500 31,250 +0.00(+0.00%)
Aug 20, 2010 2.370 2.500 2.370 2.500 34,924 +0.14(+5.93%)
Aug 19, 2010 2.140 2.360 2.110 2.360 24,387 +0.20(+9.26%)
Aug 18, 2010 2.160 2.160 2.160 2.160 500 -0.03(-1.37%)
Aug 17, 2010 2.190 2.350 2.080 2.190 31,811 +0.18(+9.17%)
Aug 16, 2010 2.050 2.050 2.000 2.006 22,531 -0.07(-3.55%)
Aug 13, 2010 2.190 2.260 2.020 2.080 9,550 -0.07(-3.26%)
Aug 12, 2010 2.000 2.160 2.000 2.150 13,700 +0.11(+5.39%)
Aug 11, 2010 2.070 2.120 2.040 2.040 3,152 -0.06(-2.86%)
Aug 10, 2010 2.110 2.160 1.960 2.100 11,900 +0.04(+1.95%)
Aug 09, 2010 2.000 2.090 1.950 2.060 43,316 +0.12(+6.18%)
Aug 06, 2010 1.860 1.940 1.860 1.940 740 +0.09(+4.86%)
Aug 05, 2010 1.890 1.940 1.820 1.850 7,538 +0.04(+2.21%)
Aug 04, 2010 1.840 1.840 1.810 1.810 500 -0.08(-4.21%)
Aug 03, 2010 1.810 1.922 1.810 1.890 9,274 +0.08(+4.40%)
Aug 02, 2010 1.810 1.811 1.810 1.810 1,089 +0.01(+0.56%)
Jul 29, 2010 1.800 1.800 1.800 1.800 0 -0.04(-2.24%)
Jul 28, 2010 1.915 1.915 1.841 1.841 1,192 +0.03(+1.72%)
Jul 27, 2010 1.900 1.900 1.810 1.810 915 -0.02(-0.90%)
Jul 26, 2010 1.890 1.910 1.820 1.827 3,720 -0.01(-0.74%)
Jul 23, 2010 1.880 1.890 1.800 1.840 5,630 -0.01(-0.54%)
Jul 22, 2010 1.800 1.850 1.780 1.850 13,335 +0.10(+5.71%)
Jul 21, 2010 1.650 1.786 1.650 1.750 14,785 +0.08(+4.79%)
Jul 20, 2010 1.670 1.670 1.660 1.670 3,950 +0.02(+1.21%)
Jul 19, 2010 1.650 1.759 1.650 1.650 16,011 +0.00(+0.01%)
Jul 16, 2010 1.710 1.756 1.650 1.650 29,980 -0.05(-2.94%)
Jul 15, 2010 1.750 1.750 1.700 1.700 1,950 -0.03(-1.73%)
Jul 14, 2010 1.690 1.730 1.650 1.730 14,900 +0.06(+3.59%)
Jul 13, 2010 1.580 1.735 1.580 1.670 9,650 +0.00(+0.00%)
Jul 12, 2010 1.700 1.700 1.660 1.670 2,665 -0.03(-1.76%)
Jul 09, 2010 1.700 1.700 1.670 1.700 1,560 +0.04(+2.41%)
Jul 08, 2010 1.560 1.730 1.550 1.660 64,330 +0.09(+5.73%)
Jul 07, 2010 1.640 1.640 1.570 1.570 12,150 +0.02(+1.29%)
Jul 06, 2010 1.810 1.810 1.400 1.550 104,272 -0.30(-16.22%)
Jul 02, 2010 1.810 1.850 1.770 1.850 2,300 +0.05(+2.78%)
Jul 01, 2010 1.770 1.820 1.770 1.800 8,677 -0.10(-5.26%)
Jun 30, 2010 1.890 2.000 1.760 1.900 3,392 +0.02(+1.06%)
Jun 29, 2010 1.880 1.959 1.880 1.880 7,267 -0.07(-3.58%)
Jun 25, 2010 2.050 2.050 1.950 1.950 1,800 -0.10(-4.88%)
Jun 24, 2010 2.090 2.090 1.710 2.050 74,074 -0.05(-2.38%)
Jun 23, 2010 2.350 2.350 2.090 2.100 1,300 -0.03(-1.41%)
Jun 22, 2010 2.220 2.280 2.100 2.130 3,200 -0.07(-3.21%)
Jun 21, 2010 2.240 2.240 2.201 2.201 8,802 -0.04(-1.75%)
Jun 18, 2010 2.280 2.280 2.200 2.240 1,507 -0.04(-1.75%)
Jun 17, 2010 2.150 2.280 2.150 2.280 978 +0.00(+0.00%)
Jun 16, 2010 2.230 2.280 2.200 2.280 3,225 -0.01(-0.44%)
Jun 15, 2010 2.220 2.290 2.220 2.290 2,100 +0.07(+3.15%)
Jun 14, 2010 2.290 2.310 2.220 2.220 16,423 +0.00(+0.00%)
Jun 11, 2010 2.250 2.300 2.220 2.220 7,990 -0.01(-0.27%)
Jun 10, 2010 2.260 2.260 2.200 2.226 1,400 -0.02(-1.07%)
Jun 09, 2010 2.290 2.300 2.070 2.250 8,873 +0.00(+0.00%)
Jun 08, 2010 2.250 2.250 2.250 2.250 430 +0.00(+0.00%)
Jun 07, 2010 2.270 2.350 2.250 2.250 29,891 +0.05(+2.27%)
Jun 04, 2010 2.090 2.350 2.020 2.200 5,943 +0.10(+4.96%)
Jun 03, 2010 2.040 2.234 2.040 2.096 6,991 +0.08(+4.20%)
Jun 02, 2010 2.040 2.040 2.011 2.011 2,470 -0.02(-0.91%)
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.