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 (%)
Dec 31, 2018 3.100 3.120 3.020 3.020 4,100 -0.06(-1.95%)
Dec 28, 2018 3.150 3.190 3.080 3.080 8,500 -0.12(-3.75%)
Dec 27, 2018 3.250 3.273 3.200 3.200 5,643 -0.10(-3.04%)
Dec 26, 2018 3.320 3.320 3.260 3.300 4,971 +0.03(+0.92%)
Dec 24, 2018 3.250 3.340 3.250 3.270 3,900 +0.02(+0.62%)
Dec 21, 2018 3.250 3.330 3.250 3.250 2,200 -0.02(-0.61%)
Dec 20, 2018 3.270 3.270 3.270 3.270 401 -0.03(-0.91%)
Dec 19, 2018 3.420 3.420 3.300 3.300 1,722 -0.04(-1.20%)
Dec 18, 2018 3.420 3.420 3.340 3.340 8,097 -0.08(-2.37%)
Dec 17, 2018 3.437 3.536 3.420 3.421 1,358 -0.01(-0.26%)
Dec 14, 2018 3.610 3.610 3.430 3.430 2,100 -0.18(-4.99%)
Dec 13, 2018 3.610 3.610 3.610 3.610 114 -0.09(-2.43%)
Dec 12, 2018 3.570 3.720 3.560 3.700 7,723 +0.14(+3.93%)
Dec 11, 2018 3.700 3.700 3.560 3.560 2,646 +0.11(+3.28%)
Dec 10, 2018 3.770 3.770 3.430 3.447 1,032 -0.20(-5.56%)
Dec 07, 2018 3.750 3.750 3.625 3.650 7,900 +0.08(+2.24%)
Dec 06, 2018 3.570 3.570 3.560 3.570 1,979 -0.13(-3.51%)
Dec 04, 2018 3.700 3.700 3.700 3.700 600 +0.05(+1.37%)
Dec 03, 2018 3.610 3.650 3.610 3.650 940 +0.00(+0.00%)
Nov 30, 2018 3.650 3.700 3.375 3.650 4,700 +0.15(+4.25%)
Nov 29, 2018 3.360 3.640 3.360 3.501 1,372 -0.18(-4.86%)
Nov 28, 2018 3.250 3.680 3.250 3.680 993 +0.28(+8.20%)
Nov 27, 2018 3.589 3.589 3.401 3.401 2,361 -0.10(-2.83%)
Nov 26, 2018 3.390 3.500 3.390 3.500 2,787 +0.05(+1.45%)
Nov 23, 2018 3.450 3.450 3.450 27 +0.00(+0.00%)
Nov 21, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Nov 20, 2018 3.640 3.700 3.450 3.450 963 -0.05(-1.43%)
Nov 19, 2018 3.400 3.500 3.400 3.500 400 -0.04(-1.13%)
Nov 16, 2018 3.530 3.560 3.340 3.540 10,500 +0.22(+6.52%)
Nov 15, 2018 3.371 3.371 3.320 3.323 1,508 -0.25(-6.91%)
Nov 14, 2018 3.570 3.570 3.570 191 +0.00(+0.00%)
Nov 13, 2018 3.540 3.570 3.540 3.570 466 +0.07(+2.00%)
Nov 12, 2018 3.500 3.500 3.500 3.500 316 +0.10(+2.79%)
Nov 09, 2018 3.405 3.405 3.405 308 -0.00(-0.01%)
Nov 08, 2018 3.400 3.550 3.400 3.405 4,517 -0.18(-5.14%)
Nov 07, 2018 3.400 3.590 3.400 3.590 594 +0.24(+7.16%)
Nov 06, 2018 3.650 3.650 3.350 3.350 4,127 -0.15(-4.29%)
Nov 05, 2018 3.250 3.500 3.250 3.500 2,626 +0.25(+7.69%)
Nov 02, 2018 3.500 3.500 3.250 3.250 400 +0.00(+0.00%)
Nov 01, 2018 3.390 3.390 3.250 3.250 898 -0.02(-0.61%)
Oct 31, 2018 3.350 3.350 3.250 3.270 5,988 -0.06(-1.76%)
Oct 30, 2018 3.270 3.329 3.270 3.329 2,395 +0.06(+1.79%)
Oct 29, 2018 3.440 3.450 3.260 3.270 6,610 +0.01(+0.31%)
Oct 26, 2018 3.260 3.260 3.260 3.260 1,200 -0.01(-0.31%)
Oct 25, 2018 3.250 3.530 3.250 3.270 3,684 +0.19(+6.17%)
Oct 24, 2018 3.160 3.430 3.080 3.080 15,162 -0.12(-3.75%)
Oct 23, 2018 3.220 3.482 3.200 3.200 18,921 -0.02(-0.62%)
Oct 22, 2018 3.250 3.250 3.220 3.220 3,252 -0.03(-0.92%)
Oct 19, 2018 3.280 3.340 3.250 3.250 4,000 -0.09(-2.69%)
Oct 18, 2018 3.350 3.370 3.250 3.340 3,670 +0.09(+2.77%)
Oct 17, 2018 3.370 3.370 3.250 3.250 4,350 +0.00(+0.00%)
Oct 16, 2018 3.370 3.370 3.250 3.250 4,681 -0.01(-0.31%)
Oct 15, 2018 3.250 3.354 3.250 3.260 3,998 -0.11(-3.26%)
Oct 12, 2018 3.280 3.370 3.250 3.370 4,400 -0.16(-4.53%)
Oct 11, 2018 3.534 3.534 3.530 3.530 1,479 +0.24(+7.29%)
Oct 10, 2018 3.290 3.290 3.290 3.290 575 +0.01(+0.30%)
Oct 09, 2018 3.280 3.310 3.250 3.280 4,541 -0.14(-4.11%)
Oct 08, 2018 3.421 3.421 3.421 3.421 406 +0.07(+2.11%)
Oct 05, 2018 3.350 3.350 3.350 180 +0.00(+0.00%)
Oct 04, 2018 3.287 3.370 3.287 3.350 3,745 +0.08(+2.32%)
Oct 03, 2018 3.340 3.340 3.274 3.274 3,132 -0.12(-3.42%)
Oct 02, 2018 3.393 3.393 3.390 57 -0.00(-0.10%)
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.