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, 2016 3.690 3.690 3.690 3.690 140 +0.00(+0.00%)
Sep 29, 2016 3.690 3.690 3.690 3.690 330 -0.01(-0.27%)
Sep 28, 2016 3.710 3.740 3.700 3.700 1,205 +0.08(+2.21%)
Sep 27, 2016 3.600 3.620 3.600 3.620 1,562 -0.05(-1.36%)
Sep 26, 2016 3.670 3.670 3.670 3.670 474 -0.22(-5.66%)
Sep 23, 2016 3.890 3.890 3.890 3.890 214 +0.23(+6.28%)
Sep 22, 2016 3.780 3.815 3.660 3.660 30,552 -0.13(-3.43%)
Sep 21, 2016 3.890 3.890 3.770 3.790 2,002 +0.02(+0.53%)
Sep 20, 2016 3.835 3.835 3.752 3.770 969 -0.13(-3.33%)
Sep 19, 2016 4.010 4.050 3.670 3.900 5,096 -0.10(-2.50%)
Sep 16, 2016 3.450 4.000 3.420 4.000 4,550 +0.56(+16.28%)
Sep 15, 2016 3.440 3.549 3.440 3.440 1,175 -0.02(-0.58%)
Sep 14, 2016 3.450 3.640 3.450 3.460 612 +0.03(+0.87%)
Sep 13, 2016 3.450 3.750 3.430 3.430 3,961 -0.07(-2.00%)
Sep 12, 2016 3.530 3.530 3.500 3.500 1,019 +0.02(+0.57%)
Sep 09, 2016 3.480 3.481 3.480 3.480 584 +0.01(+0.29%)
Sep 08, 2016 3.570 3.570 3.430 3.470 6,687 -0.15(-4.14%)
Sep 07, 2016 3.820 3.820 3.620 3.620 2,751 +0.06(+1.69%)
Sep 06, 2016 3.620 3.680 3.560 3.560 1,624 -0.15(-4.04%)
Sep 02, 2016 3.610 3.710 3.710 3.710 6,000 +0.09(+2.49%)
Sep 01, 2016 3.882 4.005 3.570 3.620 13,283 -0.31(-7.90%)
Aug 31, 2016 3.931 3.931 3.931 3.931 509 +0.10(+2.63%)
Aug 30, 2016 3.990 3.990 3.820 3.830 3,162 -0.11(-2.79%)
Aug 29, 2016 3.978 4.000 3.880 3.940 2,053 +0.01(+0.25%)
Aug 26, 2016 4.010 4.094 3.930 3.930 2,503 -0.15(-3.59%)
Aug 24, 2016 3.970 4.076 4.076 4.076 113 +0.13(+3.20%)
Aug 23, 2016 3.930 3.966 3.930 3.950 3,189 -0.00(-0.12%)
Aug 22, 2016 4.010 4.010 3.930 3.955 677 -0.01(-0.13%)
Aug 19, 2016 3.830 3.970 3.830 3.960 5,609 +0.18(+4.76%)
Aug 18, 2016 3.790 3.900 3.750 3.780 6,746 +0.03(+0.80%)
Aug 17, 2016 3.920 3.990 3.320 3.750 27,394 -0.23(-5.78%)
Aug 16, 2016 4.150 4.160 3.750 3.980 9,734 -0.22(-5.24%)
Aug 15, 2016 4.210 4.400 4.150 4.200 3,752 -0.10(-2.36%)
Aug 12, 2016 4.325 4.350 4.302 4.302 2,662 +0.02(+0.51%)
Aug 11, 2016 4.250 4.300 4.250 4.280 825 -0.08(-1.83%)
Aug 10, 2016 4.410 4.410 4.360 4.360 346 +0.00(+0.00%)
Aug 09, 2016 4.330 4.411 4.330 4.360 751 +0.11(+2.59%)
Aug 08, 2016 4.510 4.510 4.250 4.250 4,584 -0.18(-4.06%)
Aug 05, 2016 4.500 4.590 4.400 4.430 6,849 -0.05(-1.12%)
Aug 04, 2016 4.480 4.480 4.480 4.480 302 +0.13(+2.99%)
Aug 03, 2016 4.635 4.635 4.350 4.350 4,408 -0.40(-8.42%)
Aug 02, 2016 4.750 4.750 4.750 4.750 411 +0.15(+3.26%)
Aug 01, 2016 4.809 4.809 4.600 4.600 7,915 -0.20(-4.17%)
Jul 29, 2016 4.788 4.845 4.750 4.800 5,624 +0.07(+1.48%)
Jul 26, 2016 4.730 4.730 4.730 4.730 111 +0.00(+0.10%)
Jul 25, 2016 4.720 4.725 4.720 4.725 1,247 +0.01(+0.11%)
Jul 22, 2016 4.792 4.792 4.720 4.720 1,660 -0.18(-3.77%)
Jul 21, 2016 5.040 5.040 4.905 4.905 1,569 -0.04(-0.91%)
Jul 20, 2016 4.681 4.950 4.681 4.950 455 +0.12(+2.48%)
Jul 19, 2016 5.000 5.010 4.660 4.830 7,310 -0.17(-3.40%)
Jul 18, 2016 5.000 5.000 5.000 5.000 115 +0.00(+0.00%)
Jul 15, 2016 5.130 5.130 5.000 5.000 201 -0.13(-2.53%)
Jul 14, 2016 5.090 5.200 5.090 5.130 603 +0.01(+0.20%)
Jul 13, 2016 5.160 5.160 5.120 5.120 5,422 -0.03(-0.58%)
Jul 12, 2016 5.050 5.175 5.050 5.150 10,295 -0.06(-1.15%)
Jul 11, 2016 5.210 5.210 5.210 5.210 588 +0.00(+0.00%)
Jul 08, 2016 5.189 5.260 5.189 5.210 501 +0.05(+0.97%)
Jul 07, 2016 5.150 5.160 5.150 5.160 757 -0.17(-3.19%)
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.