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 (%)
Oct 31, 2018 3.350 3.350 3.250 3.270 5,988 -0.06(-1.76%)
Oct 30, 2018 3.270 3.329 3.270 3.329 2,395 +0.06(+1.79%)
Oct 29, 2018 3.440 3.450 3.260 3.270 6,610 +0.01(+0.31%)
Oct 26, 2018 3.260 3.260 3.260 3.260 1,200 -0.01(-0.31%)
Oct 25, 2018 3.250 3.530 3.250 3.270 3,684 +0.19(+6.17%)
Oct 24, 2018 3.160 3.430 3.080 3.080 15,162 -0.12(-3.75%)
Oct 23, 2018 3.220 3.482 3.200 3.200 18,921 -0.02(-0.62%)
Oct 22, 2018 3.250 3.250 3.220 3.220 3,252 -0.03(-0.92%)
Oct 19, 2018 3.280 3.340 3.250 3.250 4,000 -0.09(-2.69%)
Oct 18, 2018 3.350 3.370 3.250 3.340 3,670 +0.09(+2.77%)
Oct 17, 2018 3.370 3.370 3.250 3.250 4,350 +0.00(+0.00%)
Oct 16, 2018 3.370 3.370 3.250 3.250 4,681 -0.01(-0.31%)
Oct 15, 2018 3.250 3.354 3.250 3.260 3,998 -0.11(-3.26%)
Oct 12, 2018 3.280 3.370 3.250 3.370 4,400 -0.16(-4.53%)
Oct 11, 2018 3.534 3.534 3.530 3.530 1,479 +0.24(+7.29%)
Oct 10, 2018 3.290 3.290 3.290 3.290 575 +0.01(+0.30%)
Oct 09, 2018 3.280 3.310 3.250 3.280 4,541 -0.14(-4.11%)
Oct 08, 2018 3.421 3.421 3.421 3.421 406 +0.07(+2.11%)
Oct 05, 2018 3.350 3.350 3.350 180 +0.00(+0.00%)
Oct 04, 2018 3.287 3.370 3.287 3.350 3,745 +0.08(+2.32%)
Oct 03, 2018 3.340 3.340 3.274 3.274 3,132 -0.12(-3.42%)
Oct 02, 2018 3.393 3.393 3.390 57 -0.00(-0.10%)
Oct 01, 2018 3.300 3.400 3.300 3.393 5,554 +0.04(+1.30%)
Sep 28, 2018 3.480 3.480 3.350 3.350 600 -0.04(-1.22%)
Sep 27, 2018 3.550 3.550 3.392 3.392 1,275 -0.03(-0.83%)
Sep 26, 2018 3.420 3.420 3.420 3.420 546 +0.07(+2.09%)
Sep 25, 2018 3.483 3.483 3.350 3.350 3,323 -0.19(-5.37%)
Sep 24, 2018 3.540 3.540 3.540 158 +0.00(+0.00%)
Sep 21, 2018 3.700 3.700 3.540 3.540 3,400 +0.09(+2.61%)
Sep 20, 2018 3.450 3.450 3.450 3.450 137 +0.00(+0.00%)
Sep 19, 2018 3.625 3.625 3.450 3.450 1,754 -0.22(-5.99%)
Sep 18, 2018 3.750 3.800 3.626 3.670 1,460 -0.23(-5.90%)
Sep 17, 2018 3.600 3.900 3.300 3.900 4,012 +0.10(+2.63%)
Sep 14, 2018 3.800 3.800 3.800 3.800 400 +0.25(+7.04%)
Sep 13, 2018 3.575 3.800 3.455 3.550 2,518 +0.10(+2.90%)
Sep 12, 2018 3.590 3.590 3.450 3.450 489 -0.02(-0.49%)
Sep 11, 2018 3.467 3.467 3.467 3.467 414 -0.01(-0.30%)
Sep 10, 2018 3.800 3.800 3.377 3.477 1,783 -0.02(-0.65%)
Sep 07, 2018 3.300 3.650 3.300 3.500 13,600 +0.24(+7.36%)
Sep 06, 2018 3.500 3.500 3.205 3.260 19,990 -0.26(-7.32%)
Sep 05, 2018 3.550 3.590 3.500 3.517 7,886 -0.07(-1.92%)
Sep 04, 2018 3.550 3.586 3.550 3.586 3,489 +0.04(+1.01%)
Aug 31, 2018 3.550 3.550 3.550 0 +0.00(+0.00%)
Aug 30, 2018 3.700 3.750 3.550 3.550 5,925 -0.02(-0.48%)
Aug 29, 2018 3.567 3.567 3.567 3.567 321 +0.02(+0.48%)
Aug 28, 2018 3.550 3.600 3.550 3.550 10,655 -0.05(-1.39%)
Aug 27, 2018 3.600 3.650 3.550 3.600 8,796 -0.05(-1.37%)
Aug 24, 2018 3.750 3.750 3.650 3.650 900 -0.10(-2.67%)
Aug 23, 2018 3.800 3.820 3.750 3.750 2,110 +0.20(+5.63%)
Aug 22, 2018 3.640 3.700 3.500 3.550 19,947 +0.00(+0.00%)
Aug 21, 2018 3.600 3.700 3.550 3.550 1,667 -0.20(-5.33%)
Aug 20, 2018 3.750 3.750 3.750 3.750 241 +0.00(+0.00%)
Aug 17, 2018 3.750 3.855 3.578 3.750 4,300 +0.10(+2.74%)
Aug 16, 2018 3.527 3.650 3.527 3.650 1,245 +0.15(+4.29%)
Aug 15, 2018 3.600 3.600 3.500 3.500 2,132 +0.00(+0.00%)
Aug 14, 2018 3.530 3.586 3.500 3.500 2,460 +0.00(+0.00%)
Aug 13, 2018 3.650 3.700 3.500 3.500 9,287 -0.18(-4.84%)
Aug 10, 2018 3.655 3.678 3.650 3.678 700 -0.17(-4.47%)
Aug 09, 2018 3.700 3.850 3.655 3.850 2,280 +0.00(+0.00%)
Aug 08, 2018 3.895 3.900 3.765 3.850 2,224 -0.05(-1.28%)
Aug 07, 2018 3.900 3.900 3.900 3.900 118 +0.09(+2.36%)
Aug 06, 2018 3.800 3.810 3.800 3.810 306 -0.01(-0.26%)
Aug 03, 2018 3.810 3.820 3.800 3.820 6,700 +0.02(+0.53%)
Aug 02, 2018 3.700 3.800 3.700 3.800 4,826 +0.05(+1.34%)
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.