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 (%)
Mar 30, 2012 9.200 10.19 9.180 10.13 64,352 +0.93(+10.11%)
Mar 29, 2012 9.460 9.460 8.810 9.200 52,717 -0.24(-2.54%)
Mar 28, 2012 9.600 9.600 9.400 9.440 27,931 -0.19(-1.97%)
Mar 27, 2012 10.22 10.22 9.320 9.630 112,792 -0.55(-5.40%)
Mar 26, 2012 10.32 10.48 10.14 10.18 45,274 -0.15(-1.45%)
Mar 23, 2012 10.59 10.59 10.18 10.33 49,033 -0.25(-2.36%)
Mar 22, 2012 10.81 10.81 10.31 10.58 51,849 -0.16(-1.49%)
Mar 21, 2012 10.78 10.99 10.70 10.74 39,470 -0.10(-0.92%)
Mar 20, 2012 10.75 10.99 10.69 10.84 26,860 +0.10(+0.93%)
Mar 19, 2012 10.12 11.00 10.12 10.74 72,962 +0.62(+6.13%)
Mar 16, 2012 10.88 10.88 10.05 10.12 74,150 -0.77(-7.07%)
Mar 15, 2012 11.35 11.35 10.50 10.89 70,982 -0.42(-3.71%)
Mar 14, 2012 11.43 11.45 10.70 11.31 80,916 -0.04(-0.35%)
Mar 13, 2012 11.27 11.84 10.66 11.35 353,042 +0.21(+1.89%)
Mar 12, 2012 10.02 11.21 10.02 11.14 139,907 +1.12(+11.18%)
Mar 09, 2012 9.960 10.48 9.880 10.02 125,898 +0.17(+1.73%)
Mar 08, 2012 9.020 10.10 8.951 9.850 188,169 +0.90(+10.06%)
Mar 07, 2012 8.840 8.990 8.614 8.950 51,517 +0.18(+2.05%)
Mar 06, 2012 8.980 8.980 8.500 8.770 45,962 -0.24(-2.66%)
Mar 05, 2012 7.940 9.010 7.890 9.010 142,243 +1.16(+14.78%)
Mar 02, 2012 8.180 8.180 7.630 7.850 35,939 -0.28(-3.44%)
Mar 01, 2012 8.120 8.180 7.780 8.130 25,261 +0.02(+0.25%)
Feb 29, 2012 8.500 8.500 8.020 8.110 19,609 -0.36(-4.25%)
Feb 28, 2012 8.430 8.500 8.320 8.470 23,647 +0.10(+1.19%)
Feb 27, 2012 8.120 8.420 8.020 8.370 40,499 +0.25(+3.10%)
Feb 24, 2012 8.000 8.200 7.950 8.118 36,406 +0.17(+2.11%)
Feb 23, 2012 7.730 8.070 7.730 7.950 38,498 +0.25(+3.25%)
Feb 22, 2012 7.660 7.990 7.650 7.700 27,950 -0.02(-0.26%)
Feb 21, 2012 8.420 8.420 7.530 7.720 83,479 -0.46(-5.62%)
Feb 17, 2012 8.230 8.489 7.900 8.180 83,966 -0.02(-0.23%)
Feb 16, 2012 7.740 8.229 7.730 8.199 78,137 +0.46(+5.93%)
Feb 15, 2012 8.120 8.379 7.580 7.740 119,405 -0.32(-3.97%)
Feb 14, 2012 8.660 8.870 7.770 8.060 165,775 -0.58(-6.71%)
Feb 13, 2012 8.800 9.410 8.430 8.640 209,089 -0.05(-0.58%)
Feb 10, 2012 9.020 9.030 8.460 8.690 142,742 -0.38(-4.19%)
Feb 09, 2012 8.000 9.390 8.000 9.070 559,540 +2.56(+39.32%)
Feb 08, 2012 6.260 6.510 6.240 6.510 12,556 +0.20(+3.17%)
Feb 07, 2012 6.600 6.630 6.070 6.310 29,430 -0.29(-4.39%)
Feb 06, 2012 6.620 6.650 6.190 6.600 31,608 -0.02(-0.30%)
Feb 03, 2012 6.620 6.730 6.620 6.620 22,784 +0.03(+0.46%)
Feb 02, 2012 6.450 6.630 6.450 6.590 25,482 +0.09(+1.38%)
Feb 01, 2012 6.600 6.640 6.400 6.500 17,773 -0.05(-0.76%)
Jan 31, 2012 6.520 6.620 6.520 6.550 21,589 +0.04(+0.61%)
Jan 30, 2012 6.410 6.569 6.390 6.510 45,787 +0.02(+0.31%)
Jan 27, 2012 6.350 6.520 6.350 6.490 25,483 +0.07(+1.09%)
Jan 26, 2012 6.090 6.450 6.060 6.420 19,077 +0.32(+5.26%)
Jan 25, 2012 6.120 6.140 5.920 6.099 24,618 -0.02(-0.34%)
Jan 24, 2012 6.220 6.330 6.119 6.120 17,061 -0.08(-1.29%)
Jan 23, 2012 6.200 6.326 6.150 6.200 40,452 +0.00(+0.00%)
Jan 20, 2012 6.500 6.520 6.140 6.200 64,439 -0.33(-5.05%)
Jan 19, 2012 6.560 6.600 6.440 6.530 18,787 +0.03(+0.46%)
Jan 18, 2012 6.470 6.600 6.440 6.500 18,320 +0.00(+0.00%)
Jan 17, 2012 6.730 6.859 6.400 6.500 42,626 -0.27(-3.99%)
Jan 13, 2012 6.710 6.850 6.690 6.770 31,385 -0.01(-0.15%)
Jan 12, 2012 6.520 6.850 6.500 6.780 85,307 +0.31(+4.79%)
Jan 11, 2012 6.430 6.530 6.350 6.470 21,162 +0.06(+0.95%)
Jan 10, 2012 6.550 6.550 6.350 6.409 75,129 +0.03(+0.45%)
Jan 09, 2012 6.450 6.550 6.330 6.380 39,873 -0.09(-1.39%)
Jan 06, 2012 6.520 6.680 6.310 6.470 42,503 -0.13(-1.97%)
Jan 05, 2012 6.920 7.010 6.270 6.600 62,021 -0.29(-4.21%)
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.