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, 2011 3.390 3.670 3.390 3.600 16,320 +0.24(+7.14%)
Feb 25, 2011 3.230 3.410 3.110 3.360 22,367 +0.12(+3.70%)
Feb 24, 2011 3.320 3.439 3.230 3.240 70,959 -0.17(-4.99%)
Feb 23, 2011 3.770 3.810 3.350 3.410 50,108 -0.21(-5.80%)
Feb 22, 2011 3.700 3.740 3.600 3.620 25,453 +0.00(+0.00%)
Feb 18, 2011 3.900 3.900 3.620 3.620 38,477 -0.28(-7.18%)
Feb 17, 2011 3.750 3.900 3.530 3.900 110,140 +0.25(+6.85%)
Feb 16, 2011 2.800 4.672 2.800 3.650 974,129 +1.03(+39.31%)
Feb 15, 2011 2.630 2.680 2.608 2.620 7,230 -0.02(-0.76%)
Feb 14, 2011 2.650 2.650 2.550 2.640 12,028 -0.09(-3.30%)
Feb 11, 2011 2.730 2.840 2.680 2.730 8,653 -0.10(-3.53%)
Feb 10, 2011 2.700 2.843 2.700 2.830 3,525 +0.19(+7.20%)
Feb 09, 2011 2.710 2.710 2.640 2.640 5,555 -0.07(-2.58%)
Feb 08, 2011 2.660 2.800 2.650 2.710 2,175 +0.01(+0.37%)
Feb 07, 2011 2.660 2.760 2.660 2.700 6,986 +0.05(+1.89%)
Feb 04, 2011 2.750 2.760 2.570 2.650 5,272 +0.05(+1.92%)
Feb 03, 2011 2.680 2.783 2.600 2.600 10,909 -0.06(-2.26%)
Feb 02, 2011 2.940 3.000 2.610 2.660 23,139 -0.05(-1.85%)
Feb 01, 2011 2.920 2.940 2.700 2.710 37,656 -0.24(-8.14%)
Jan 31, 2011 2.960 3.000 2.930 2.950 10,225 +0.02(+0.68%)
Jan 28, 2011 3.008 3.010 2.910 2.930 4,550 -0.07(-2.33%)
Jan 27, 2011 3.050 3.050 2.911 3.000 9,595 +0.00(+0.00%)
Jan 26, 2011 3.000 3.020 2.810 3.000 14,060 -0.02(-0.66%)
Jan 25, 2011 3.040 3.050 2.990 3.020 15,678 -0.05(-1.63%)
Jan 24, 2011 3.170 3.170 3.070 3.070 9,751 -0.17(-5.19%)
Jan 20, 2011 3.190 3.238 3.238 3.238 8,100 +0.05(+1.50%)
Jan 19, 2011 3.150 3.190 3.150 3.190 8,435 +0.04(+1.27%)
Jan 18, 2011 3.060 3.200 3.060 3.150 13,439 +0.00(+0.00%)
Jan 14, 2011 3.110 3.200 3.100 3.150 9,780 +0.02(+0.64%)
Jan 13, 2011 3.010 3.130 3.010 3.130 7,757 +0.09(+2.96%)
Jan 12, 2011 3.110 3.110 3.040 3.040 6,870 -0.07(-2.25%)
Jan 11, 2011 3.120 3.159 3.110 3.110 6,757 +0.00(+0.00%)
Jan 10, 2011 3.040 3.140 3.040 3.110 4,127 -0.12(-3.72%)
Jan 07, 2011 3.040 3.230 3.040 3.230 15,850 +0.10(+3.19%)
Jan 06, 2011 3.020 3.199 3.010 3.130 10,911 +0.02(+0.64%)
Jan 05, 2011 3.140 3.140 2.980 3.110 31,821 -0.03(-0.96%)
Jan 04, 2011 3.200 3.200 3.110 3.140 12,725 +0.00(+0.00%)
Jan 03, 2011 3.330 3.364 3.084 3.140 40,850 -0.24(-7.10%)
Dec 31, 2010 3.410 3.420 3.380 3.380 2,950 +0.00(+0.00%)
Dec 30, 2010 3.400 3.530 3.380 3.380 11,151 -0.07(-2.03%)
Dec 29, 2010 3.410 3.520 3.400 3.450 26,915 +0.07(+2.07%)
Dec 28, 2010 3.420 3.520 3.380 3.380 11,207 -0.04(-1.17%)
Dec 27, 2010 3.520 3.520 3.400 3.420 12,215 -0.04(-1.16%)
Dec 23, 2010 3.460 3.470 3.450 3.460 6,229 -0.05(-1.42%)
Dec 22, 2010 3.310 3.520 3.310 3.510 25,985 +0.18(+5.40%)
Dec 21, 2010 3.290 3.370 3.140 3.330 20,030 +0.13(+4.06%)
Dec 20, 2010 3.280 3.280 3.200 3.200 8,023 -0.10(-3.03%)
Dec 17, 2010 3.260 3.300 3.183 3.300 15,174 +0.15(+4.76%)
Dec 16, 2010 3.270 3.270 3.110 3.150 14,205 -0.15(-4.55%)
Dec 15, 2010 3.340 3.340 3.300 3.300 8,901 -0.01(-0.30%)
Dec 14, 2010 3.390 3.390 3.290 3.310 13,798 -0.01(-0.30%)
Dec 13, 2010 3.150 3.400 3.140 3.320 35,516 +0.12(+3.75%)
Dec 10, 2010 3.190 3.220 3.100 3.200 27,361 +0.14(+4.58%)
Dec 09, 2010 2.950 3.110 2.900 3.060 12,661 +0.01(+0.33%)
Dec 08, 2010 2.990 3.150 2.820 3.050 35,000 +0.00(+0.00%)
Dec 07, 2010 2.840 3.060 2.810 3.050 16,903 +0.18(+6.27%)
Dec 06, 2010 2.920 2.920 2.860 2.870 15,085 -0.18(-5.90%)
Dec 03, 2010 3.100 3.150 3.010 3.050 10,364 -0.15(-4.69%)
Dec 02, 2010 3.210 3.290 3.140 3.200 13,226 +0.02(+0.63%)
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.