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 (%)
May 28, 2004 5.040 5.160 5.040 5.160 3,775 -0.04(-0.77%)
May 27, 2004 5.240 5.400 5.160 5.200 2,850 -0.04(-0.76%)
May 26, 2004 5.600 5.600 5.040 5.240 12,075 -0.12(-2.24%)
May 25, 2004 5.240 5.480 5.240 5.360 10,500 +0.08(+1.52%)
May 24, 2004 5.560 5.644 5.280 5.280 7,375 -0.04(-0.75%)
May 21, 2004 5.400 5.400 5.200 5.320 9,300 -0.08(-1.48%)
May 20, 2004 5.400 5.600 5.400 5.400 13,500 -0.12(-2.17%)
May 19, 2004 5.480 5.564 5.120 5.520 8,400 +0.44(+8.66%)
May 18, 2004 5.200 5.400 5.040 5.080 8,775 -0.08(-1.55%)
May 17, 2004 5.800 5.800 4.800 5.160 11,775 -0.48(-8.51%)
May 14, 2004 5.680 6.080 5.440 5.640 21,150 -0.24(-4.08%)
May 13, 2004 5.720 6.240 5.720 5.880 12,450 -0.32(-5.16%)
May 12, 2004 6.000 6.560 5.360 6.200 59,125 +0.72(+13.14%)
May 11, 2004 5.160 5.560 5.160 5.480 22,575 +0.04(+0.74%)
May 10, 2004 5.400 5.600 5.200 5.440 14,925 +0.04(+0.74%)
May 07, 2004 4.720 5.400 4.720 5.400 2,825 +0.40(+8.00%)
May 06, 2004 5.000 5.080 4.920 5.000 3,075 +0.00(+0.00%)
May 05, 2004 5.200 5.400 4.400 5.000 20,675 -0.20(-3.85%)
May 04, 2004 5.040 5.200 5.000 5.200 15,150 +0.40(+8.33%)
May 03, 2004 4.560 5.200 4.560 4.800 15,200 -0.39(-7.55%)
Apr 30, 2004 5.040 5.280 4.480 5.192 17,875 +0.35(+7.27%)
Apr 29, 2004 5.276 5.480 4.720 4.840 15,025 -0.36(-6.92%)
Apr 28, 2004 5.440 5.560 5.000 5.200 15,275 -0.36(-6.47%)
Apr 27, 2004 5.760 5.760 5.400 5.560 15,200 -0.04(-0.71%)
Apr 26, 2004 5.720 5.920 5.200 5.600 13,550 +0.16(+2.94%)
Apr 23, 2004 5.756 5.800 5.320 5.440 8,575 +0.16(+3.03%)
Apr 22, 2004 5.580 5.600 5.280 5.280 5,575 -0.20(-3.65%)
Apr 21, 2004 5.540 5.540 5.280 5.480 2,450 -0.08(-1.44%)
Apr 20, 2004 5.520 5.640 5.320 5.560 4,125 +0.04(+0.65%)
Apr 19, 2004 5.400 6.000 5.320 5.524 3,175 +0.00(+0.07%)
Apr 16, 2004 5.760 5.800 5.520 5.520 8,375 -0.28(-4.83%)
Apr 15, 2004 5.960 6.400 5.800 5.800 21,375 -0.04(-0.68%)
Apr 14, 2004 5.840 6.320 5.760 5.840 13,225 -0.36(-5.81%)
Apr 13, 2004 5.400 6.600 5.240 6.200 69,850 +0.84(+15.67%)
Apr 12, 2004 5.240 5.520 5.080 5.360 8,175 +0.08(+1.52%)
Apr 08, 2004 5.400 5.600 5.240 5.280 16,700 +0.08(+1.54%)
Apr 07, 2004 5.320 5.640 4.960 5.200 7,500 -0.24(-4.41%)
Apr 06, 2004 5.120 5.640 5.120 5.440 6,450 +0.08(+1.49%)
Apr 05, 2004 5.680 5.680 5.320 5.360 2,600 -0.08(-1.47%)
Apr 02, 2004 5.560 5.760 5.200 5.440 22,450 +0.12(+2.26%)
Apr 01, 2004 4.960 5.600 4.960 5.320 26,700 +0.28(+5.56%)
Mar 31, 2004 5.000 5.120 5.000 5.040 2,325 +0.08(+1.61%)
Mar 30, 2004 5.000 5.240 4.960 4.960 11,675 -0.16(-3.13%)
Mar 29, 2004 4.440 5.200 4.440 5.120 15,150 +0.44(+9.40%)
Mar 26, 2004 4.400 4.720 4.400 4.680 4,625 +0.28(+6.36%)
Mar 25, 2004 4.240 4.640 4.240 4.400 12,700 -0.04(-0.90%)
Mar 24, 2004 4.240 4.600 4.200 4.440 10,200 +0.00(+0.00%)
Mar 23, 2004 4.560 4.600 4.400 4.440 7,575 -0.16(-3.48%)
Mar 22, 2004 5.000 5.000 4.240 4.600 18,000 -0.32(-6.50%)
Mar 19, 2004 5.000 5.000 4.720 4.920 7,700 +0.32(+6.96%)
Mar 18, 2004 4.760 5.000 4.520 4.600 45,475 -0.36(-7.26%)
Mar 17, 2004 4.800 5.320 4.800 4.960 13,675 +0.04(+0.81%)
Mar 16, 2004 5.000 5.000 4.840 4.920 16,625 +0.04(+0.82%)
Mar 15, 2004 5.240 5.240 4.880 4.880 10,525 -0.20(-3.94%)
Mar 12, 2004 4.960 5.120 4.880 5.080 20,775 +0.12(+2.50%)
Mar 11, 2004 5.040 5.280 4.840 4.956 13,425 -0.24(-4.69%)
Mar 10, 2004 5.400 5.600 5.200 5.200 15,025 -0.20(-3.63%)
Mar 09, 2004 5.520 5.520 5.396 5.396 7,875 -0.08(-1.53%)
Mar 08, 2004 5.400 5.800 5.400 5.480 18,500 +0.20(+3.79%)
Mar 05, 2004 5.300 5.400 5.280 5.280 11,550 -0.16(-2.94%)
Mar 04, 2004 5.280 5.440 5.280 5.440 8,800 +0.12(+2.26%)
Mar 03, 2004 5.400 5.596 5.320 5.320 8,350 -0.16(-2.92%)
Mar 02, 2004 5.640 5.880 5.320 5.480 24,325 +0.04(+0.74%)
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.