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 (%)
Jan 31, 2013 4.870 5.037 4.870 5.037 7,297 +0.15(+3.00%)
Jan 30, 2013 4.960 5.150 4.890 4.890 11,274 -0.06(-1.21%)
Jan 29, 2013 4.930 5.160 4.920 4.950 5,606 -0.03(-0.60%)
Jan 28, 2013 4.960 5.150 4.900 4.980 3,900 +0.02(+0.40%)
Jan 25, 2013 5.030 5.287 4.960 4.960 8,080 -0.04(-0.80%)
Jan 24, 2013 4.930 5.171 4.910 5.000 10,893 +0.02(+0.40%)
Jan 23, 2013 4.910 5.100 4.910 4.980 13,895 +0.08(+1.63%)
Jan 22, 2013 4.990 4.990 4.900 4.900 3,400 +0.00(+0.00%)
Jan 18, 2013 4.940 4.950 4.850 4.900 8,334 -0.10(-1.98%)
Jan 17, 2013 4.950 5.002 4.838 4.999 6,600 +0.03(+0.58%)
Jan 16, 2013 4.950 5.100 4.950 4.970 6,594 -0.07(-1.39%)
Jan 15, 2013 5.100 5.120 4.990 5.040 6,345 -0.06(-1.18%)
Jan 14, 2013 5.110 5.191 5.100 5.100 1,590 -0.01(-0.19%)
Jan 11, 2013 5.070 5.370 5.050 5.110 10,222 -0.04(-0.78%)
Jan 10, 2013 5.380 5.380 5.150 5.150 2,100 -0.15(-2.83%)
Jan 09, 2013 5.160 5.389 5.160 5.300 10,514 +0.11(+2.12%)
Jan 08, 2013 4.920 5.190 4.920 5.190 10,381 +0.28(+5.70%)
Jan 07, 2013 4.910 4.970 4.690 4.910 4,370 -0.05(-1.01%)
Jan 04, 2013 4.810 4.980 4.800 4.960 3,871 +0.23(+4.86%)
Jan 03, 2013 4.750 4.920 4.670 4.730 5,497 +0.01(+0.21%)
Jan 02, 2013 4.750 4.750 4.710 4.720 6,224 +0.07(+1.50%)
Dec 31, 2012 4.620 4.650 4.650 4.650 11,683 -0.11(-2.31%)
Dec 28, 2012 4.700 4.760 4.620 4.760 6,235 -0.01(-0.21%)
Dec 27, 2012 4.762 4.990 4.760 4.770 9,393 -0.00(-0.04%)
Dec 26, 2012 4.850 4.895 4.770 4.772 5,770 -0.04(-0.76%)
Dec 24, 2012 4.780 4.859 4.780 4.809 1,391 +0.01(+0.18%)
Dec 21, 2012 4.800 4.810 4.800 4.800 440 -0.02(-0.41%)
Dec 20, 2012 4.810 4.880 4.810 4.820 5,790 -0.13(-2.63%)
Dec 19, 2012 4.960 4.960 4.840 4.950 10,632 +0.00(+0.00%)
Dec 18, 2012 5.000 5.000 4.932 4.950 9,971 -0.01(-0.20%)
Dec 17, 2012 4.920 5.040 4.830 4.960 7,937 +0.10(+2.08%)
Dec 14, 2012 4.880 4.880 4.850 4.859 2,000 +0.04(+0.81%)
Dec 13, 2012 5.060 5.080 4.800 4.820 15,059 -0.17(-3.37%)
Dec 12, 2012 5.160 5.350 4.950 4.988 16,631 -0.21(-4.07%)
Dec 11, 2012 5.080 5.250 5.080 5.200 5,086 +0.12(+2.36%)
Dec 10, 2012 5.300 5.400 4.990 5.080 14,627 -0.15(-2.87%)
Dec 07, 2012 4.620 5.270 4.520 5.230 45,670 +0.63(+13.70%)
Dec 06, 2012 4.830 5.070 4.500 4.600 41,331 -0.22(-4.56%)
Dec 05, 2012 5.250 5.250 4.800 4.820 39,985 -0.46(-8.71%)
Dec 04, 2012 5.280 5.300 5.280 5.280 300 +0.05(+0.96%)
Nov 30, 2012 5.370 5.560 5.220 5.230 16,586 -0.12(-2.24%)
Nov 29, 2012 5.300 5.390 5.300 5.350 14,007 +0.08(+1.52%)
Nov 28, 2012 5.210 5.370 5.100 5.270 28,124 +0.01(+0.19%)
Nov 27, 2012 5.210 5.330 5.210 5.260 6,365 +0.06(+1.15%)
Nov 26, 2012 5.200 5.280 5.190 5.200 9,415 -0.10(-1.89%)
Nov 23, 2012 5.170 5.336 5.160 5.300 12,535 +0.10(+1.92%)
Nov 21, 2012 5.170 5.230 5.150 5.200 16,054 -0.02(-0.38%)
Nov 20, 2012 5.310 5.310 5.220 5.220 9,498 -0.04(-0.76%)
Nov 19, 2012 5.370 5.500 5.230 5.260 12,502 -0.10(-1.87%)
Nov 16, 2012 5.520 5.600 5.360 5.360 17,401 -0.19(-3.42%)
Nov 15, 2012 5.620 5.620 5.500 5.550 19,210 -0.04(-0.72%)
Nov 14, 2012 5.850 5.900 5.500 5.590 27,515 -0.25(-4.28%)
Nov 13, 2012 5.890 5.913 5.830 5.840 5,937 +0.01(+0.17%)
Nov 12, 2012 5.810 5.840 5.810 5.830 7,856 +0.02(+0.34%)
Nov 09, 2012 5.860 6.200 5.800 5.810 18,971 -0.34(-5.53%)
Nov 08, 2012 6.100 6.300 6.100 6.150 20,767 +0.07(+1.15%)
Nov 07, 2012 6.010 6.080 5.850 6.080 21,354 +0.09(+1.50%)
Nov 06, 2012 5.970 6.060 5.960 5.990 4,603 -0.01(-0.17%)
Nov 05, 2012 6.000 6.000 6.000 6.000 4,862 +0.00(+0.00%)
Nov 02, 2012 6.040 6.150 6.000 6.000 3,438 -0.02(-0.33%)
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.