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 (%)
Feb 26, 2010 4.260 4.390 4.120 4.390 1,526 -0.06(-1.35%)
Feb 25, 2010 4.420 4.470 4.175 4.450 20,369 +0.02(+0.45%)
Feb 24, 2010 4.430 4.430 4.340 4.430 10,719 +0.08(+1.84%)
Feb 23, 2010 4.350 4.520 4.310 4.350 28,182 +0.08(+1.87%)
Feb 22, 2010 4.200 4.350 4.200 4.270 10,183 +0.15(+3.64%)
Feb 19, 2010 4.090 4.140 4.020 4.120 22,305 -0.01(-0.24%)
Feb 18, 2010 3.980 4.270 3.980 4.130 36,714 +0.15(+3.77%)
Feb 17, 2010 3.740 4.100 3.740 3.980 16,062 +0.28(+7.57%)
Feb 16, 2010 3.540 3.780 3.540 3.700 34,729 +0.26(+7.56%)
Feb 12, 2010 3.450 3.440 3.440 3.440 96,600 +0.25(+7.84%)
Feb 11, 2010 3.660 3.940 3.190 3.190 102,396 -0.45(-12.36%)
Feb 10, 2010 3.590 4.060 3.580 3.640 49,106 +0.11(+3.12%)
Feb 09, 2010 3.570 3.629 3.470 3.530 7,708 -0.04(-1.12%)
Feb 08, 2010 3.340 3.646 3.310 3.570 24,987 +0.25(+7.53%)
Feb 05, 2010 3.310 3.391 3.300 3.320 11,519 +0.01(+0.30%)
Feb 04, 2010 3.600 3.600 3.310 3.310 8,113 -0.31(-8.56%)
Feb 03, 2010 3.550 3.710 3.500 3.620 17,864 +0.14(+4.02%)
Feb 02, 2010 3.400 3.580 3.270 3.480 18,068 +0.03(+0.87%)
Feb 01, 2010 3.380 3.450 3.250 3.450 12,664 +0.07(+2.04%)
Jan 29, 2010 3.340 3.490 3.270 3.381 35,216 -0.01(-0.27%)
Jan 28, 2010 3.590 3.590 3.390 3.390 16,085 -0.01(-0.29%)
Jan 27, 2010 3.700 3.700 3.180 3.400 81,679 -0.40(-10.53%)
Jan 26, 2010 3.720 3.800 3.580 3.800 60,497 -0.01(-0.26%)
Jan 25, 2010 3.970 4.150 3.710 3.810 67,419 -0.35(-8.41%)
Jan 22, 2010 4.090 4.440 3.800 4.160 28,645 -0.03(-0.72%)
Jan 21, 2010 4.660 4.740 4.080 4.190 89,260 -0.56(-11.79%)
Jan 20, 2010 4.660 4.750 4.510 4.750 34,854 +0.17(+3.71%)
Jan 19, 2010 4.690 4.740 4.550 4.580 17,850 -0.23(-4.78%)
Jan 15, 2010 4.550 4.810 4.810 4.810 30,100 +0.24(+5.25%)
Jan 14, 2010 4.870 4.870 4.550 4.570 61,580 -0.44(-8.78%)
Jan 13, 2010 5.120 5.226 5.000 5.010 21,803 -0.15(-2.91%)
Jan 12, 2010 5.180 5.220 5.160 5.160 11,642 -0.03(-0.58%)
Jan 11, 2010 5.120 5.240 5.120 5.190 15,847 +0.04(+0.78%)
Jan 08, 2010 5.250 5.250 5.150 5.150 4,383 -0.05(-0.96%)
Jan 07, 2010 5.570 5.570 5.000 5.200 39,713 -0.38(-6.81%)
Jan 06, 2010 5.490 5.580 5.350 5.580 19,939 +0.18(+3.33%)
Jan 05, 2010 5.240 5.713 5.000 5.400 35,154 +0.03(+0.56%)
Jan 04, 2010 5.480 5.750 5.290 5.370 49,944 +0.09(+1.61%)
Dec 31, 2009 5.300 5.285 5.285 5.285 13,200 +0.03(+0.48%)
Dec 30, 2009 5.340 5.350 5.250 5.260 32,155 -0.08(-1.50%)
Dec 29, 2009 4.870 5.350 4.870 5.340 32,901 +0.60(+12.66%)
Dec 28, 2009 4.750 5.100 4.700 4.740 25,212 +0.06(+1.28%)
Dec 24, 2009 4.720 4.720 4.480 4.680 3,700 +0.23(+5.17%)
Dec 23, 2009 4.630 4.735 4.350 4.450 50,321 -0.36(-7.48%)
Dec 22, 2009 5.010 5.150 4.750 4.810 46,328 -0.19(-3.80%)
Dec 21, 2009 5.010 5.500 4.270 5.000 174,273 -0.13(-2.53%)
Dec 18, 2009 5.690 5.750 5.130 5.130 126,081 -0.55(-9.68%)
Dec 17, 2009 5.500 5.760 5.410 5.680 110,668 +0.18(+3.27%)
Dec 16, 2009 5.120 5.500 5.010 5.500 64,369 +0.58(+11.79%)
Dec 15, 2009 5.020 5.080 4.850 4.920 55,605 +0.02(+0.41%)
Dec 14, 2009 4.890 5.100 4.486 4.900 81,151 +0.50(+11.36%)
Dec 11, 2009 4.090 4.530 3.970 4.400 56,967 +0.30(+7.31%)
Dec 10, 2009 4.050 4.250 4.050 4.100 21,446 +0.09(+2.25%)
Dec 09, 2009 4.000 4.160 3.989 4.010 23,186 +0.05(+1.26%)
Dec 08, 2009 4.130 4.130 3.910 3.960 15,829 +0.06(+1.54%)
Dec 07, 2009 3.970 4.350 3.730 3.900 95,460 +0.12(+3.22%)
Dec 04, 2009 3.480 3.860 3.470 3.778 28,966 +0.08(+2.12%)
Dec 03, 2009 3.850 3.900 3.700 3.700 75,452 -0.04(-1.07%)
Dec 02, 2009 3.720 3.850 3.670 3.740 36,719 +0.04(+1.08%)
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.