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 (%)
Dec 31, 2015 5.460 5.250 5.250 5.250 8,500 -0.07(-1.33%)
Dec 30, 2015 5.710 5.710 5.070 5.321 2,621 +0.17(+3.32%)
Dec 29, 2015 5.165 5.240 5.135 5.150 5,451 -0.05(-0.96%)
Dec 28, 2015 5.110 5.290 5.110 5.200 2,631 +0.09(+1.76%)
Dec 24, 2015 5.110 5.110 5.110 5.110 600 -0.14(-2.67%)
Dec 22, 2015 5.290 5.250 5.250 5.250 20 +0.06(+1.16%)
Dec 21, 2015 5.100 5.210 5.100 5.190 3,106 +0.09(+1.76%)
Dec 18, 2015 5.139 5.139 5.093 5.100 2,310 -0.08(-1.54%)
Dec 17, 2015 5.190 5.600 5.180 5.180 7,865 -0.01(-0.27%)
Dec 16, 2015 5.194 5.194 5.194 5.194 398 -0.29(-5.22%)
Dec 15, 2015 5.280 5.800 5.250 5.480 1,109 +0.35(+6.82%)
Dec 14, 2015 5.162 5.162 5.130 5.130 491 +0.03(+0.59%)
Dec 11, 2015 5.130 5.460 5.100 5.100 4,462 -0.17(-3.23%)
Dec 10, 2015 5.300 5.300 5.240 5.270 22,590 -0.08(-1.50%)
Dec 09, 2015 5.330 5.350 5.269 5.350 3,205 +0.00(+0.00%)
Dec 08, 2015 5.261 5.350 5.250 5.350 1,072 +0.05(+0.94%)
Dec 07, 2015 5.440 5.440 5.200 5.300 18,205 -0.16(-2.93%)
Dec 04, 2015 5.520 5.520 5.420 5.460 5,885 -0.03(-0.55%)
Dec 03, 2015 5.650 5.671 5.400 5.490 11,165 -0.17(-3.00%)
Dec 02, 2015 5.700 5.700 5.650 5.660 10,635 -0.07(-1.17%)
Dec 01, 2015 5.700 5.786 5.700 5.727 2,510 -0.10(-1.77%)
Nov 30, 2015 5.810 5.850 5.810 5.830 1,512 +0.17(+3.00%)
Nov 27, 2015 5.660 5.660 5.660 5.660 1,050 -0.17(-2.91%)
Nov 25, 2015 5.880 5.830 5.830 5.830 4,500 +0.23(+4.11%)
Nov 24, 2015 5.540 5.600 5.530 5.600 2,126 +0.08(+1.45%)
Nov 23, 2015 5.520 5.720 5.500 5.520 23,429 -0.03(-0.54%)
Nov 20, 2015 5.700 5.900 5.530 5.550 4,756 +0.01(+0.18%)
Nov 19, 2015 5.600 5.600 5.510 5.540 2,771 -0.04(-0.72%)
Nov 18, 2015 5.640 5.910 5.540 5.580 1,600 -0.07(-1.24%)
Nov 17, 2015 5.600 5.650 5.600 5.650 1,281 +0.11(+1.99%)
Nov 16, 2015 5.750 5.750 5.501 5.540 905 -0.07(-1.25%)
Nov 13, 2015 5.520 5.610 5.500 5.610 3,214 +0.01(+0.18%)
Nov 12, 2015 5.510 5.687 5.510 5.600 6,722 -0.00(-0.00%)
Nov 11, 2015 5.600 5.600 5.600 5.600 223 -0.14(-2.44%)
Nov 10, 2015 5.890 5.900 5.740 5.740 1,511 -0.16(-2.71%)
Nov 06, 2015 5.950 5.900 5.900 5.900 65 +0.05(+0.85%)
Nov 05, 2015 5.850 5.850 5.850 5.850 125 -0.10(-1.68%)
Nov 04, 2015 5.940 5.950 5.940 5.950 1,016 -0.05(-0.83%)
Nov 03, 2015 5.690 6.000 5.690 6.000 5,335 +0.28(+4.90%)
Nov 02, 2015 5.950 5.950 5.670 5.720 1,454 -0.24(-4.03%)
Oct 30, 2015 5.910 5.960 5.910 5.960 983 +0.01(+0.17%)
Oct 28, 2015 5.950 5.950 5.950 5.950 13 +0.35(+6.25%)
Oct 27, 2015 5.899 5.899 5.600 5.600 1,282 -0.00(-0.00%)
Oct 26, 2015 5.600 5.600 5.600 5.600 813 -0.15(-2.61%)
Oct 23, 2015 5.620 5.919 5.593 5.750 2,077 -0.05(-0.86%)
Oct 22, 2015 5.790 6.087 5.790 5.800 2,874 +0.04(+0.69%)
Oct 21, 2015 5.700 5.790 5.700 5.760 819 +0.08(+1.41%)
Oct 20, 2015 5.650 5.770 5.650 5.680 3,437 -0.32(-5.41%)
Oct 19, 2015 6.000 6.005 5.605 6.005 1,979 -0.08(-1.24%)
Oct 16, 2015 6.000 6.140 5.660 6.080 6,962 +0.17(+2.88%)
Oct 15, 2015 5.907 5.950 5.820 5.910 2,900 +0.05(+0.85%)
Oct 13, 2015 5.890 5.860 5.860 5.860 58 +0.26(+4.64%)
Oct 12, 2015 5.770 5.770 5.560 5.600 1,829 -0.16(-2.78%)
Oct 09, 2015 5.767 5.767 5.760 5.760 2,004 -0.04(-0.69%)
Oct 08, 2015 5.800 5.800 5.800 5.800 547 +0.02(+0.35%)
Oct 07, 2015 5.770 5.960 5.770 5.780 7,759 -0.06(-1.03%)
Oct 05, 2015 6.020 5.840 5.840 5.840 71 +0.16(+2.82%)
Oct 02, 2015 5.910 5.910 5.680 5.680 2,795 -0.12(-2.07%)
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.