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 (%)
Jul 29, 2010 1.800 1.800 1.800 1.800 0 -0.04(-2.24%)
Jul 28, 2010 1.915 1.915 1.841 1.841 1,192 +0.03(+1.72%)
Jul 27, 2010 1.900 1.900 1.810 1.810 915 -0.02(-0.90%)
Jul 26, 2010 1.890 1.910 1.820 1.827 3,720 -0.01(-0.74%)
Jul 23, 2010 1.880 1.890 1.800 1.840 5,630 -0.01(-0.54%)
Jul 22, 2010 1.800 1.850 1.780 1.850 13,335 +0.10(+5.71%)
Jul 21, 2010 1.650 1.786 1.650 1.750 14,785 +0.08(+4.79%)
Jul 20, 2010 1.670 1.670 1.660 1.670 3,950 +0.02(+1.21%)
Jul 19, 2010 1.650 1.759 1.650 1.650 16,011 +0.00(+0.01%)
Jul 16, 2010 1.710 1.756 1.650 1.650 29,980 -0.05(-2.94%)
Jul 15, 2010 1.750 1.750 1.700 1.700 1,950 -0.03(-1.73%)
Jul 14, 2010 1.690 1.730 1.650 1.730 14,900 +0.06(+3.59%)
Jul 13, 2010 1.580 1.735 1.580 1.670 9,650 +0.00(+0.00%)
Jul 12, 2010 1.700 1.700 1.660 1.670 2,665 -0.03(-1.76%)
Jul 09, 2010 1.700 1.700 1.670 1.700 1,560 +0.04(+2.41%)
Jul 08, 2010 1.560 1.730 1.550 1.660 64,330 +0.09(+5.73%)
Jul 07, 2010 1.640 1.640 1.570 1.570 12,150 +0.02(+1.29%)
Jul 06, 2010 1.810 1.810 1.400 1.550 104,272 -0.30(-16.22%)
Jul 02, 2010 1.810 1.850 1.770 1.850 2,300 +0.05(+2.78%)
Jul 01, 2010 1.770 1.820 1.770 1.800 8,677 -0.10(-5.26%)
Jun 30, 2010 1.890 2.000 1.760 1.900 3,392 +0.02(+1.06%)
Jun 29, 2010 1.880 1.959 1.880 1.880 7,267 -0.07(-3.58%)
Jun 25, 2010 2.050 2.050 1.950 1.950 1,800 -0.10(-4.88%)
Jun 24, 2010 2.090 2.090 1.710 2.050 74,074 -0.05(-2.38%)
Jun 23, 2010 2.350 2.350 2.090 2.100 1,300 -0.03(-1.41%)
Jun 22, 2010 2.220 2.280 2.100 2.130 3,200 -0.07(-3.21%)
Jun 21, 2010 2.240 2.240 2.201 2.201 8,802 -0.04(-1.75%)
Jun 18, 2010 2.280 2.280 2.200 2.240 1,507 -0.04(-1.75%)
Jun 17, 2010 2.150 2.280 2.150 2.280 978 +0.00(+0.00%)
Jun 16, 2010 2.230 2.280 2.200 2.280 3,225 -0.01(-0.44%)
Jun 15, 2010 2.220 2.290 2.220 2.290 2,100 +0.07(+3.15%)
Jun 14, 2010 2.290 2.310 2.220 2.220 16,423 +0.00(+0.00%)
Jun 11, 2010 2.250 2.300 2.220 2.220 7,990 -0.01(-0.27%)
Jun 10, 2010 2.260 2.260 2.200 2.226 1,400 -0.02(-1.07%)
Jun 09, 2010 2.290 2.300 2.070 2.250 8,873 +0.00(+0.00%)
Jun 08, 2010 2.250 2.250 2.250 2.250 430 +0.00(+0.00%)
Jun 07, 2010 2.270 2.350 2.250 2.250 29,891 +0.05(+2.27%)
Jun 04, 2010 2.090 2.350 2.020 2.200 5,943 +0.10(+4.96%)
Jun 03, 2010 2.040 2.234 2.040 2.096 6,991 +0.08(+4.20%)
Jun 02, 2010 2.040 2.040 2.011 2.011 2,470 -0.02(-0.91%)
Jun 01, 2010 2.030 2.030 2.030 2.030 180 +0.00(+0.00%)
May 28, 2010 2.080 2.090 2.030 2.030 720 +0.02(+1.00%)
May 27, 2010 2.060 2.060 2.010 2.010 934 +0.00(+0.00%)
May 26, 2010 2.040 2.040 2.010 2.010 1,600 +0.01(+0.50%)
May 25, 2010 1.990 2.000 1.960 2.000 13,102 -0.03(-1.48%)
May 24, 2010 2.050 2.050 2.010 2.030 5,025 -0.01(-0.50%)
May 21, 2010 1.960 2.107 1.960 2.040 10,430 +0.02(+1.00%)
May 20, 2010 2.000 2.080 1.970 2.020 18,086 -0.06(-2.88%)
May 19, 2010 2.140 2.140 2.050 2.080 16,082 -0.09(-4.37%)
May 18, 2010 2.190 2.252 2.150 2.175 18,612 -0.01(-0.23%)
May 17, 2010 2.160 2.190 2.150 2.180 6,706 -0.02(-0.91%)
May 14, 2010 2.180 2.201 2.180 2.200 13,310 +0.02(+0.92%)
May 13, 2010 2.330 2.390 2.140 2.180 49,679 -0.19(-8.02%)
May 12, 2010 2.350 2.450 2.350 2.370 17,292 -0.03(-1.25%)
May 11, 2010 2.311 2.400 2.300 2.400 14,110 +0.04(+1.69%)
May 10, 2010 2.390 2.510 2.360 2.360 28,290 -0.04(-1.67%)
May 07, 2010 2.550 2.550 2.400 2.400 38,184 -0.17(-6.44%)
May 06, 2010 2.598 2.600 2.550 2.565 2,500 +0.01(+0.20%)
May 05, 2010 2.570 2.580 2.550 2.560 7,140 -0.04(-1.53%)
May 04, 2010 2.610 2.610 2.570 2.600 3,980 -0.05(-1.89%)
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.