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 31, 2014 5.270 5.300 5.080 5.240 18,002 -0.03(-0.57%)
Mar 28, 2014 5.360 5.360 5.270 5.270 3,141 -0.03(-0.57%)
Mar 27, 2014 5.310 5.310 5.280 5.300 3,791 +0.10(+1.92%)
Mar 26, 2014 5.490 5.490 5.169 5.200 19,300 -0.30(-5.45%)
Mar 25, 2014 5.520 5.592 5.500 5.500 3,415 -0.06(-1.08%)
Mar 24, 2014 5.610 5.630 5.490 5.560 4,952 -0.03(-0.53%)
Mar 21, 2014 5.440 5.767 5.440 5.590 12,829 +0.20(+3.71%)
Mar 20, 2014 5.380 5.450 5.281 5.390 7,581 +0.05(+0.94%)
Mar 19, 2014 5.380 5.380 5.330 5.340 12,596 +0.01(+0.16%)
Mar 18, 2014 5.460 5.470 5.290 5.332 36,497 -0.18(-3.24%)
Mar 17, 2014 5.580 5.580 5.440 5.510 19,258 -0.21(-3.67%)
Mar 14, 2014 5.720 5.860 5.670 5.720 9,568 -0.08(-1.38%)
Mar 13, 2014 5.640 5.859 5.640 5.800 24,764 +0.25(+4.50%)
Mar 12, 2014 5.510 5.640 5.510 5.550 6,382 +0.03(+0.54%)
Mar 11, 2014 6.241 6.305 5.430 5.520 41,204 -0.77(-12.24%)
Mar 10, 2014 6.350 6.450 6.270 6.290 8,594 -0.04(-0.63%)
Mar 07, 2014 6.340 6.400 6.240 6.330 8,667 +0.02(+0.29%)
Mar 06, 2014 6.690 6.690 6.284 6.312 14,901 -0.23(-3.49%)
Mar 05, 2014 6.810 6.810 6.311 6.540 19,974 -0.06(-0.91%)
Mar 04, 2014 6.170 6.750 6.170 6.600 63,512 +0.65(+10.92%)
Mar 03, 2014 6.090 6.090 5.950 5.950 15,699 -0.05(-0.83%)
Feb 28, 2014 5.750 6.270 5.750 6.000 46,201 +0.34(+6.01%)
Feb 27, 2014 5.400 6.500 5.400 5.660 90,696 +0.32(+5.99%)
Feb 26, 2014 5.400 5.400 5.311 5.340 13,860 +0.00(+0.00%)
Feb 25, 2014 5.377 5.396 5.340 5.340 9,134 -0.06(-1.10%)
Feb 24, 2014 5.480 5.500 5.400 5.400 11,948 -0.10(-1.83%)
Feb 21, 2014 5.700 5.730 5.450 5.500 12,890 -0.12(-2.14%)
Feb 20, 2014 5.470 5.660 5.310 5.620 24,614 +0.17(+3.12%)
Feb 19, 2014 5.050 5.450 5.050 5.450 56,365 +0.35(+6.86%)
Feb 18, 2014 5.081 5.111 5.081 5.100 977 +0.06(+1.19%)
Feb 14, 2014 5.050 5.040 5.040 5.040 1,200 -0.06(-1.17%)
Feb 13, 2014 5.100 5.140 5.010 5.100 4,632 +0.05(+0.99%)
Feb 12, 2014 5.030 5.130 5.011 5.050 1,500 -0.09(-1.75%)
Feb 11, 2014 5.210 5.210 5.011 5.140 8,000 +0.09(+1.78%)
Feb 10, 2014 5.050 5.050 5.050 5.050 184 -0.15(-2.88%)
Feb 07, 2014 5.040 5.210 5.010 5.200 9,497 +0.13(+2.51%)
Feb 06, 2014 4.980 5.080 4.980 5.073 4,910 +0.07(+1.45%)
Feb 05, 2014 5.120 5.208 5.000 5.000 7,409 -0.22(-4.21%)
Feb 04, 2014 5.340 5.340 5.140 5.220 1,709 +0.16(+3.16%)
Feb 03, 2014 5.020 5.325 5.000 5.060 7,027 +0.05(+1.00%)
Jan 31, 2014 5.170 5.450 5.010 5.010 8,802 -0.20(-3.87%)
Jan 30, 2014 5.160 5.374 5.100 5.212 9,587 +0.10(+1.99%)
Jan 29, 2014 4.910 5.130 4.850 5.110 7,121 +0.21(+4.28%)
Jan 28, 2014 4.990 5.240 4.830 4.900 35,659 -0.12(-2.39%)
Jan 27, 2014 5.380 5.450 4.950 5.020 40,248 -0.27(-5.10%)
Jan 24, 2014 5.260 5.290 5.100 5.290 2,425 +0.04(+0.76%)
Jan 23, 2014 5.350 5.550 5.070 5.250 17,257 -0.04(-0.66%)
Jan 22, 2014 5.080 5.400 5.079 5.285 20,165 +0.25(+5.07%)
Jan 21, 2014 4.970 5.030 4.950 5.030 5,870 +0.11(+2.24%)
Jan 17, 2014 4.860 4.920 4.920 4.920 1,600 +0.05(+1.02%)
Jan 16, 2014 4.890 4.980 4.830 4.870 1,697 +0.04(+0.83%)
Jan 15, 2014 4.960 4.960 4.830 4.830 9,084 -0.13(-2.62%)
Jan 14, 2014 4.925 5.000 4.850 4.960 3,746 +0.01(+0.20%)
Jan 13, 2014 5.020 5.039 4.861 4.950 7,018 -0.03(-0.60%)
Jan 10, 2014 4.970 5.014 4.810 4.980 5,022 -0.05(-0.99%)
Jan 09, 2014 5.000 5.030 4.910 5.030 8,339 +0.05(+1.00%)
Jan 08, 2014 4.890 4.990 4.890 4.980 5,289 +0.14(+2.89%)
Jan 07, 2014 4.710 4.930 4.690 4.840 13,932 +0.08(+1.57%)
Jan 06, 2014 4.610 4.841 4.570 4.765 5,212 +0.12(+2.69%)
Jan 03, 2014 4.680 4.730 4.510 4.640 21,417 -0.06(-1.28%)
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.