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 27, 2015 8.080 8.140 8.000 8.140 3,425 +0.02(+0.25%)
Feb 26, 2015 8.170 8.170 8.010 8.120 4,407 -0.04(-0.49%)
Feb 25, 2015 8.010 8.380 8.010 8.160 8,070 -0.02(-0.24%)
Feb 24, 2015 8.020 8.490 8.020 8.180 6,486 +0.16(+2.00%)
Feb 23, 2015 8.070 8.190 8.020 8.020 9,020 -0.23(-2.79%)
Feb 20, 2015 8.349 8.380 8.180 8.250 7,984 -0.13(-1.55%)
Feb 19, 2015 8.180 8.390 8.170 8.380 1,845 -0.02(-0.24%)
Feb 18, 2015 8.480 8.480 8.171 8.400 11,514 +0.08(+0.96%)
Feb 17, 2015 8.500 9.110 7.920 8.320 58,393 -0.40(-4.59%)
Feb 13, 2015 8.870 8.720 8.720 8.720 24,100 +0.13(+1.51%)
Feb 12, 2015 7.400 9.200 7.400 8.590 80,222 +1.29(+17.67%)
Feb 11, 2015 7.300 7.310 7.120 7.300 3,057 -0.02(-0.27%)
Feb 10, 2015 7.250 7.320 7.240 7.320 3,880 +0.07(+0.97%)
Feb 09, 2015 7.230 7.250 7.010 7.250 5,250 +0.02(+0.28%)
Feb 06, 2015 7.120 7.249 6.916 7.230 8,257 +0.05(+0.71%)
Feb 05, 2015 7.250 7.250 6.870 7.179 2,648 +0.07(+0.97%)
Feb 04, 2015 7.100 7.250 7.021 7.110 9,853 +0.08(+1.14%)
Feb 03, 2015 6.550 7.100 6.530 7.030 20,458 +0.45(+6.84%)
Feb 02, 2015 6.130 6.580 6.130 6.580 6,363 +0.12(+1.86%)
Jan 30, 2015 6.500 6.500 6.305 6.460 9,833 -0.03(-0.46%)
Jan 29, 2015 6.560 6.560 6.160 6.490 9,882 +0.01(+0.15%)
Jan 28, 2015 6.150 6.570 6.150 6.480 8,120 +0.13(+2.05%)
Jan 27, 2015 6.190 6.350 6.190 6.350 3,186 +0.09(+1.44%)
Jan 26, 2015 6.260 6.260 6.260 6.260 200 -0.07(-1.03%)
Jan 23, 2015 6.110 6.450 6.110 6.325 9,875 +0.23(+3.69%)
Jan 22, 2015 6.440 6.440 5.999 6.100 41,432 -0.22(-3.48%)
Jan 21, 2015 6.370 6.470 6.320 6.320 7,296 -0.07(-1.10%)
Jan 20, 2015 6.530 6.531 6.350 6.390 11,500 -0.13(-1.99%)
Jan 16, 2015 6.600 6.641 6.450 6.520 20,026 -0.17(-2.57%)
Jan 15, 2015 6.600 6.700 6.600 6.692 1,277 +0.02(+0.33%)
Jan 14, 2015 6.500 6.680 6.500 6.670 6,878 -0.10(-1.48%)
Jan 13, 2015 6.650 6.770 6.650 6.770 6,890 +0.16(+2.42%)
Jan 12, 2015 6.720 6.769 6.610 6.610 3,749 -0.09(-1.34%)
Jan 09, 2015 6.510 6.700 6.510 6.700 14,050 +0.08(+1.21%)
Jan 08, 2015 6.700 6.760 6.620 6.620 5,321 -0.08(-1.19%)
Jan 07, 2015 6.620 6.740 6.620 6.700 5,874 +0.06(+0.90%)
Jan 06, 2015 6.650 6.753 6.550 6.640 13,171 +0.00(+0.00%)
Jan 05, 2015 6.820 6.820 6.640 6.640 13,538 -0.26(-3.77%)
Jan 02, 2015 6.950 6.950 6.900 6.900 3,720 -0.03(-0.43%)
Dec 31, 2014 6.840 6.930 6.930 6.930 11,300 +0.04(+0.58%)
Dec 30, 2014 6.770 6.900 6.770 6.890 11,755 +0.04(+0.57%)
Dec 29, 2014 6.866 6.900 6.840 6.851 6,784 +0.01(+0.16%)
Dec 26, 2014 6.980 6.980 6.650 6.840 7,786 -0.16(-2.29%)
Dec 24, 2014 6.500 7.000 7.000 7.000 9,500 +0.50(+7.69%)
Dec 23, 2014 6.410 6.550 6.250 6.500 16,549 +0.00(+0.00%)
Dec 22, 2014 6.550 6.560 6.320 6.500 10,994 -0.09(-1.37%)
Dec 19, 2014 6.250 6.840 6.250 6.590 31,030 +0.52(+8.66%)
Dec 18, 2014 6.090 6.090 6.010 6.065 5,356 +0.14(+2.28%)
Dec 17, 2014 5.880 6.250 5.880 5.930 8,147 +0.00(+0.00%)
Dec 16, 2014 5.880 6.036 5.880 5.930 14,367 -0.01(-0.17%)
Dec 15, 2014 6.020 6.020 5.910 5.940 3,587 +0.04(+0.68%)
Dec 12, 2014 6.050 6.130 5.900 5.900 32,997 -0.16(-2.64%)
Dec 11, 2014 5.960 6.080 5.960 6.060 5,713 +0.11(+1.85%)
Dec 10, 2014 6.140 6.140 5.950 5.950 2,908 -0.21(-3.41%)
Dec 09, 2014 5.977 6.200 5.950 6.160 3,141 +0.02(+0.33%)
Dec 08, 2014 5.990 6.420 5.920 6.140 4,656 +0.22(+3.72%)
Dec 05, 2014 6.000 6.152 5.920 5.920 41,282 -0.13(-2.15%)
Dec 04, 2014 6.010 6.100 5.920 6.050 3,851 -0.03(-0.42%)
Dec 03, 2014 6.000 6.090 5.920 6.075 21,017 +0.06(+0.92%)
Dec 02, 2014 6.100 6.120 6.020 6.020 11,588 -0.10(-1.64%)
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.