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 (%)
Sep 30, 2014 4.660 4.710 4.660 4.710 1,007 +0.05(+1.07%)
Sep 29, 2014 4.610 4.660 4.610 4.660 595 +0.03(+0.73%)
Sep 26, 2014 4.610 4.640 4.599 4.626 4,161 -0.03(-0.73%)
Sep 25, 2014 4.720 4.727 4.590 4.660 5,217 -0.03(-0.62%)
Sep 24, 2014 4.689 4.689 4.689 4.689 201 +0.08(+1.71%)
Sep 23, 2014 4.642 4.642 4.610 4.610 2,854 -0.11(-2.33%)
Sep 22, 2014 4.730 4.730 4.610 4.720 1,708 +0.00(+0.00%)
Sep 19, 2014 4.720 4.730 4.620 4.720 5,963 +0.01(+0.21%)
Sep 18, 2014 4.740 4.740 4.660 4.710 2,181 +0.10(+2.17%)
Sep 17, 2014 4.610 4.610 4.530 4.610 12,449 +0.00(+0.00%)
Sep 16, 2014 4.610 4.610 4.600 4.610 4,353 +0.00(+0.00%)
Sep 15, 2014 4.640 4.640 4.610 4.610 2,546 -0.01(-0.22%)
Sep 12, 2014 4.600 4.749 4.587 4.620 3,579 +0.01(+0.22%)
Sep 11, 2014 4.600 4.620 4.600 4.610 3,999 -0.01(-0.22%)
Sep 10, 2014 4.720 4.730 4.620 4.620 5,548 -0.14(-2.94%)
Sep 09, 2014 4.700 4.760 4.700 4.760 2,082 +0.06(+1.34%)
Sep 08, 2014 4.760 4.760 4.697 4.697 1,149 -0.06(-1.30%)
Sep 05, 2014 4.720 4.759 4.660 4.759 4,530 -0.00(-0.02%)
Sep 04, 2014 4.680 4.770 4.720 4.760 4,550 +0.04(+0.85%)
Sep 03, 2014 4.720 4.750 4.620 4.720 2,525 +0.06(+1.29%)
Sep 02, 2014 4.720 4.769 4.651 4.660 9,636 -0.14(-2.92%)
Aug 29, 2014 4.730 4.800 4.800 4.800 7,500 +0.16(+3.45%)
Aug 28, 2014 4.610 4.640 4.690 4.640 1,805 -0.05(-1.07%)
Aug 27, 2014 4.610 4.750 4.610 4.690 2,896 -0.01(-0.21%)
Aug 26, 2014 4.700 4.750 4.655 4.700 13,994 +0.01(+0.21%)
Aug 25, 2014 4.640 4.690 4.600 4.690 7,320 +0.01(+0.24%)
Aug 22, 2014 4.630 4.680 4.600 4.679 8,249 -0.01(-0.23%)
Aug 21, 2014 4.578 4.690 4.570 4.690 7,350 +0.02(+0.43%)
Aug 20, 2014 4.560 4.690 4.550 4.670 2,216 -0.04(-0.83%)
Aug 19, 2014 4.600 4.709 4.590 4.709 4,262 -0.01(-0.21%)
Aug 18, 2014 4.550 4.840 4.550 4.719 692 +0.12(+2.61%)
Aug 15, 2014 4.610 4.630 4.436 4.599 3,949 +0.04(+0.86%)
Aug 14, 2014 4.700 4.700 4.490 4.560 11,424 -0.21(-4.38%)
Aug 13, 2014 4.770 4.770 4.769 4.769 1,110 -0.00(-0.02%)
Aug 12, 2014 4.700 4.820 4.700 4.770 12,264 +0.07(+1.49%)
Aug 11, 2014 4.555 4.930 4.550 4.700 4,075 +0.25(+5.64%)
Aug 08, 2014 4.810 4.810 4.430 4.449 18,474 -0.07(-1.57%)
Aug 07, 2014 4.560 4.636 4.500 4.520 7,159 -0.02(-0.44%)
Aug 06, 2014 4.600 4.660 4.520 4.540 15,875 -0.06(-1.30%)
Aug 05, 2014 4.690 4.957 4.600 4.600 3,500 -0.10(-2.13%)
Aug 04, 2014 4.713 4.750 4.700 4.700 6,225 -0.07(-1.47%)
Aug 01, 2014 4.740 4.770 4.720 4.770 2,738 -0.03(-0.63%)
Jul 31, 2014 4.803 4.820 4.800 4.800 2,715 -0.01(-0.15%)
Jul 30, 2014 4.820 4.876 4.800 4.807 4,153 +0.04(+0.78%)
Jul 28, 2014 4.790 4.770 4.770 4.770 29,500 +0.05(+1.06%)
Jul 25, 2014 4.701 4.870 4.701 4.720 700 +0.04(+0.85%)
Jul 24, 2014 4.750 4.860 4.680 4.680 6,156 +0.02(+0.43%)
Jul 23, 2014 4.650 4.910 4.620 4.660 10,028 +0.03(+0.65%)
Jul 22, 2014 4.718 4.720 4.630 4.630 6,757 +0.02(+0.43%)
Jul 21, 2014 4.750 4.900 4.610 4.610 33,052 -0.12(-2.54%)
Jul 18, 2014 4.680 4.990 4.680 4.730 46,548 +0.01(+0.25%)
Jul 17, 2014 4.930 4.948 4.640 4.718 30,096 -0.06(-1.30%)
Jul 16, 2014 4.600 5.115 4.600 4.780 45,407 +0.15(+3.24%)
Jul 15, 2014 4.610 4.700 4.610 4.630 7,318 -0.03(-0.64%)
Jul 14, 2014 4.700 4.770 4.620 4.660 22,372 +0.01(+0.21%)
Jul 11, 2014 4.620 4.700 4.620 4.650 1,416 +0.03(+0.65%)
Jul 10, 2014 4.610 4.780 4.500 4.620 24,380 -0.16(-3.35%)
Jul 09, 2014 4.610 4.790 4.610 4.780 9,316 +0.18(+3.91%)
Jul 08, 2014 4.830 4.830 4.590 4.600 8,302 -0.28(-5.70%)
Jul 07, 2014 4.900 4.930 4.790 4.878 20,761 +0.04(+0.79%)
Jul 03, 2014 4.560 4.840 4.840 4.840 13,900 +0.26(+5.68%)
Jul 02, 2014 4.550 4.650 4.550 4.580 810 +0.02(+0.44%)
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.