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 28, 2006 2.360 2.360 2.240 2.360 4,440 -0.00(-0.02%)
Feb 27, 2006 2.400 2.400 2.320 2.360 8,057 -0.04(-1.67%)
Feb 24, 2006 2.240 2.400 2.240 2.400 12,271 +0.12(+5.26%)
Feb 23, 2006 2.320 2.320 2.200 2.280 4,456 +0.00(+0.00%)
Feb 22, 2006 2.200 2.360 2.200 2.280 7,860 +0.08(+3.62%)
Feb 21, 2006 2.280 2.360 2.200 2.200 20,640 -0.08(-3.49%)
Feb 17, 2006 2.320 2.400 2.240 2.280 12,088 -0.04(-1.72%)
Feb 16, 2006 2.320 2.400 2.280 2.320 24,400 +0.00(+0.00%)
Feb 15, 2006 2.240 2.320 2.240 2.320 4,681 +0.00(+0.00%)
Feb 14, 2006 2.320 2.400 2.280 2.320 18,234 +0.04(+1.75%)
Feb 13, 2006 2.280 2.400 2.280 2.280 10,700 -0.16(-6.56%)
Feb 10, 2006 2.480 2.480 2.280 2.440 5,410 -0.04(-1.61%)
Feb 09, 2006 2.400 2.520 2.240 2.480 23,628 -0.20(-7.46%)
Feb 08, 2006 2.684 2.800 2.640 2.680 9,460 -0.04(-1.47%)
Feb 07, 2006 2.600 2.760 2.600 2.720 2,851 -0.04(-1.45%)
Feb 06, 2006 2.600 2.800 2.600 2.760 8,431 +0.00(+0.00%)
Feb 03, 2006 2.640 2.800 2.640 2.760 6,197 +0.00(+0.00%)
Feb 02, 2006 2.680 2.800 2.600 2.760 20,710 +0.08(+2.99%)
Feb 01, 2006 2.880 2.880 2.600 2.680 7,122 -0.12(-4.29%)
Jan 31, 2006 2.760 2.880 2.644 2.800 18,741 +0.00(+0.00%)
Jan 30, 2006 2.600 2.800 2.600 2.800 6,553 +0.00(+0.00%)
Jan 27, 2006 2.600 2.920 2.480 2.800 45,934 +0.20(+7.69%)
Jan 26, 2006 2.600 2.600 2.480 2.600 12,204 -0.04(-1.52%)
Jan 25, 2006 2.600 2.640 2.520 2.640 4,868 +0.04(+1.54%)
Jan 24, 2006 2.520 2.636 2.520 2.600 9,996 +0.04(+1.56%)
Jan 23, 2006 2.560 2.640 2.560 2.560 10,032 -0.01(-0.31%)
Jan 20, 2006 2.560 2.600 2.520 2.568 6,792 +0.04(+1.74%)
Jan 19, 2006 2.560 2.616 2.520 2.524 7,385 -0.12(-4.39%)
Jan 18, 2006 2.600 2.640 2.520 2.640 12,249 +0.12(+4.76%)
Jan 17, 2006 2.520 2.720 2.520 2.520 12,373 -0.01(-0.47%)
Jan 13, 2006 2.560 2.640 2.520 2.532 12,270 +0.00(+0.16%)
Jan 12, 2006 2.600 2.760 2.480 2.528 18,925 +0.01(+0.32%)
Jan 11, 2006 2.440 2.640 2.364 2.520 24,438 +0.00(+0.00%)
Jan 10, 2006 2.800 2.880 2.480 2.520 35,623 -0.24(-8.70%)
Jan 09, 2006 2.920 3.280 2.720 2.760 36,495 -0.08(-2.82%)
Jan 06, 2006 3.000 3.520 2.840 2.840 41,179 -0.16(-5.33%)
Jan 05, 2006 2.720 3.000 2.720 3.000 7,658 +0.12(+4.17%)
Jan 04, 2006 2.640 2.880 2.600 2.880 7,978 +0.24(+9.09%)
Jan 03, 2006 2.520 3.040 2.400 2.640 36,361 +0.04(+1.54%)
Dec 30, 2005 2.600 2.640 2.320 2.600 39,606 +0.12(+4.67%)
Dec 29, 2005 2.448 2.640 2.400 2.484 29,762 -0.08(-2.97%)
Dec 28, 2005 2.520 2.600 2.040 2.560 25,150 +0.08(+3.23%)
Dec 27, 2005 2.720 2.720 2.320 2.480 52,925 +0.04(+1.64%)
Dec 23, 2005 2.280 2.720 2.280 2.440 56,494 +0.12(+5.17%)
Dec 22, 2005 2.240 2.400 2.240 2.320 15,864 +0.08(+3.57%)
Dec 21, 2005 2.200 2.320 2.200 2.240 4,900 +0.00(+0.00%)
Dec 20, 2005 2.160 2.360 2.160 2.240 30,176 +0.00(+0.00%)
Dec 19, 2005 2.280 2.360 2.240 2.240 6,596 -0.08(-3.45%)
Dec 16, 2005 2.360 2.400 2.280 2.320 14,825 -0.08(-3.33%)
Dec 15, 2005 2.400 2.440 2.320 2.400 14,102 +0.00(+0.00%)
Dec 14, 2005 2.480 2.520 2.400 2.400 12,736 -0.08(-3.21%)
Dec 13, 2005 2.440 2.480 2.360 2.480 26,239 -0.00(-0.02%)
Dec 12, 2005 2.600 2.600 2.480 2.480 12,607 -0.04(-1.59%)
Dec 09, 2005 2.600 2.680 2.480 2.520 8,101 -0.12(-4.55%)
Dec 08, 2005 2.640 2.680 2.520 2.640 8,045 +0.04(+1.54%)
Dec 07, 2005 2.640 2.880 2.520 2.600 17,347 -0.16(-5.78%)
Dec 06, 2005 2.600 2.920 2.560 2.760 7,837 +0.12(+4.53%)
Dec 05, 2005 2.560 2.960 2.560 2.640 10,227 +0.04(+1.54%)
Dec 02, 2005 2.640 2.800 2.600 2.600 15,052 +0.00(+0.00%)
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.