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, 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%)
Dec 01, 2009 3.930 3.930 3.610 3.700 35,504 +0.14(+3.93%)
Nov 30, 2009 3.740 3.740 3.260 3.560 70,129 +0.19(+5.64%)
Nov 27, 2009 3.110 3.390 3.050 3.370 16,782 +0.02(+0.60%)
Nov 25, 2009 3.280 3.470 3.279 3.350 14,780 +0.12(+3.88%)
Nov 24, 2009 3.250 3.740 3.130 3.225 79,820 -0.25(-7.06%)
Nov 23, 2009 2.780 3.550 2.780 3.470 115,962 +0.64(+22.61%)
Nov 20, 2009 2.750 2.880 2.750 2.830 3,643 +0.07(+2.53%)
Nov 19, 2009 2.880 2.890 2.760 2.760 11,658 -0.09(-3.15%)
Nov 18, 2009 2.720 2.860 2.700 2.850 27,516 +0.15(+5.56%)
Nov 17, 2009 2.700 2.730 2.690 2.700 8,870 -0.06(-2.17%)
Nov 16, 2009 2.930 2.930 2.710 2.760 16,375 -0.09(-3.01%)
Nov 13, 2009 2.810 2.900 2.660 2.846 41,928 +0.11(+3.85%)
Nov 12, 2009 2.910 2.940 2.630 2.740 56,586 +0.46(+20.18%)
Nov 11, 2009 2.340 2.350 2.190 2.280 3,650 -0.09(-3.79%)
Nov 10, 2009 2.210 2.370 2.210 2.370 500 +0.02(+0.85%)
Nov 09, 2009 2.290 2.350 2.290 2.350 3,230 +0.01(+0.36%)
Nov 06, 2009 2.354 2.369 2.341 2.341 550 -0.06(-2.44%)
Nov 05, 2009 2.420 2.420 2.360 2.400 1,975 +0.03(+1.27%)
Nov 04, 2009 2.260 2.380 2.260 2.370 1,632 +0.12(+5.33%)
Nov 03, 2009 2.160 2.250 2.120 2.250 31,964 +0.01(+0.45%)
Nov 02, 2009 2.220 2.296 2.110 2.240 32,255 -0.16(-6.67%)
Oct 30, 2009 2.400 2.401 2.400 2.400 2,711 -0.00(-0.00%)
Oct 29, 2009 2.360 2.400 2.360 2.400 2,875 +0.05(+2.13%)
Oct 28, 2009 2.265 2.350 2.265 2.350 4,640 +0.05(+2.18%)
Oct 27, 2009 2.270 2.328 2.270 2.300 12,687 -0.03(-1.29%)
Oct 26, 2009 2.410 2.410 2.320 2.330 10,472 -0.08(-3.17%)
Oct 23, 2009 2.550 2.550 2.350 2.406 10,992 -0.13(-5.26%)
Oct 22, 2009 2.550 2.550 2.540 2.540 1,200 -0.06(-2.31%)
Oct 21, 2009 2.660 2.660 2.540 2.600 12,831 -0.06(-2.11%)
Oct 20, 2009 2.656 2.656 2.650 2.656 1,169 -0.04(-1.63%)
Oct 19, 2009 2.610 2.730 2.610 2.700 1,070 -0.01(-0.37%)
Oct 16, 2009 2.540 2.710 2.540 2.710 4,950 +0.19(+7.54%)
Oct 15, 2009 2.520 2.520 2.520 2.520 267 -0.01(-0.49%)
Oct 14, 2009 2.530 2.550 2.530 2.532 1,950 -0.18(-6.56%)
Oct 13, 2009 2.510 2.780 2.450 2.710 3,833 +0.20(+7.97%)
Oct 12, 2009 2.688 2.690 2.500 2.510 10,632 -0.25(-9.06%)
Oct 09, 2009 2.773 2.780 2.760 2.760 2,420 +0.00(+0.07%)
Oct 08, 2009 2.700 2.850 2.700 2.758 9,122 +0.05(+1.77%)
Oct 07, 2009 2.690 2.748 2.674 2.710 5,170 +0.04(+1.51%)
Oct 06, 2009 2.430 2.740 2.430 2.670 10,695 +0.32(+13.60%)
Oct 05, 2009 2.347 2.350 2.330 2.350 368 +0.02(+0.86%)
Oct 02, 2009 2.440 2.440 2.240 2.330 10,889 -0.16(-6.43%)
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.