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 (%)
Oct 31, 2006 1.640 1.680 1.600 1.640 29,486 +0.00(+0.00%)
Oct 30, 2006 1.760 1.760 1.640 1.640 8,075 -0.12(-6.82%)
Oct 27, 2006 1.720 1.800 1.480 1.760 6,247 -0.04(-2.22%)
Oct 26, 2006 1.680 1.800 1.680 1.800 9,947 +0.04(+2.27%)
Oct 25, 2006 1.760 1.760 1.720 1.760 3,875 +0.00(+0.00%)
Oct 24, 2006 1.680 1.880 1.680 1.760 19,310 +0.04(+2.33%)
Oct 23, 2006 1.720 1.800 1.680 1.720 16,328 +0.00(+0.00%)
Oct 20, 2006 1.800 2.000 1.680 1.720 28,050 -0.24(-12.24%)
Oct 19, 2006 1.840 1.960 1.800 1.960 11,600 +0.08(+4.26%)
Oct 18, 2006 1.800 1.920 1.800 1.880 3,905 -0.08(-4.08%)
Oct 17, 2006 2.200 2.320 1.720 1.960 20,575 -0.04(-2.00%)
Oct 16, 2006 1.800 2.040 1.680 2.000 6,164 +0.08(+4.17%)
Oct 13, 2006 1.760 1.960 1.760 1.920 5,082 +0.01(+0.67%)
Oct 12, 2006 1.800 1.920 1.760 1.907 6,931 +0.19(+10.75%)
Oct 11, 2006 1.680 1.800 1.680 1.722 4,517 +0.00(+0.12%)
Oct 10, 2006 1.720 1.720 1.680 1.720 11,250 -0.03(-1.87%)
Oct 09, 2006 1.753 1.753 1.753 1.753 0 +0.00(+0.00%)
Oct 06, 2006 1.720 1.753 1.720 1.753 4,570 +0.03(+1.91%)
Oct 05, 2006 1.680 1.760 1.680 1.720 4,301 +0.00(+0.00%)
Oct 04, 2006 1.760 1.800 1.600 1.720 9,750 -0.00(-0.02%)
Oct 03, 2006 1.760 1.760 1.720 1.720 2,027 +0.00(+0.02%)
Oct 02, 2006 1.680 1.800 1.680 1.720 5,200 -0.04(-2.27%)
Sep 29, 2006 1.800 1.800 1.600 1.760 10,775 -0.00(-0.02%)
Sep 28, 2006 1.760 1.760 1.720 1.760 3,950 +0.00(+0.02%)
Sep 27, 2006 1.640 1.800 1.600 1.760 5,227 +0.08(+4.76%)
Sep 26, 2006 1.720 1.724 1.640 1.680 4,361 -0.12(-6.67%)
Sep 25, 2006 1.680 1.840 1.680 1.800 3,043 +0.00(+0.00%)
Sep 22, 2006 1.720 1.840 1.600 1.800 16,425 +0.08(+4.65%)
Sep 21, 2006 1.840 1.840 1.720 1.720 15,728 -0.16(-8.51%)
Sep 20, 2006 1.760 1.880 1.760 1.880 8,275 +0.04(+2.17%)
Sep 19, 2006 1.920 1.960 1.760 1.840 10,780 +0.00(+0.00%)
Sep 18, 2006 1.960 1.960 1.840 1.840 7,350 -0.00(-0.09%)
Sep 15, 2006 1.840 1.992 1.840 1.842 1,962 +0.00(+0.09%)
Sep 14, 2006 1.960 1.960 1.760 1.840 6,605 -0.12(-6.12%)
Sep 13, 2006 2.040 2.040 1.880 1.960 3,775 -0.04(-2.00%)
Sep 12, 2006 1.924 2.040 1.920 2.000 3,448 +0.08(+4.17%)
Sep 11, 2006 1.924 2.000 1.920 1.920 925 -0.08(-4.00%)
Sep 08, 2006 1.960 2.000 1.800 2.000 5,762 +0.04(+2.04%)
Sep 07, 2006 1.920 1.960 1.920 1.960 1,200 -0.04(-2.00%)
Sep 06, 2006 1.740 2.000 1.740 2.000 2,981 -0.04(-1.96%)
Sep 05, 2006 1.720 2.040 1.720 2.040 8,908 +0.28(+15.91%)
Sep 01, 2006 2.000 2.040 1.721 1.760 14,553 -0.20(-10.20%)
Aug 31, 2006 1.960 2.200 1.882 1.960 18,855 +0.04(+2.08%)
Aug 30, 2006 1.760 2.000 1.760 1.920 3,793 +0.16(+9.09%)
Aug 29, 2006 1.760 1.960 1.720 1.760 15,494 -0.04(-2.22%)
Aug 28, 2006 1.960 2.000 1.720 1.800 15,161 -0.16(-8.14%)
Aug 25, 2006 2.040 2.280 1.840 1.960 29,479 -0.00(-0.02%)
Aug 24, 2006 2.080 2.160 1.960 1.960 22,162 -0.12(-5.77%)
Aug 23, 2006 2.080 2.160 2.080 2.080 15,528 -0.12(-5.45%)
Aug 22, 2006 2.400 2.400 2.080 2.200 10,097 -0.20(-8.33%)
Aug 21, 2006 2.560 2.560 2.400 2.400 4,675 -0.28(-10.45%)
Aug 18, 2006 2.800 3.000 2.600 2.680 5,391 -0.44(-14.10%)
Aug 17, 2006 2.360 4.600 2.000 3.120 113,828 +0.84(+36.84%)
Aug 16, 2006 2.000 2.280 2.000 2.280 3,601 +0.20(+9.62%)
Aug 15, 2006 1.600 2.400 1.600 2.080 11,381 -0.08(-3.70%)
Aug 14, 2006 2.040 2.240 2.040 2.160 8,749 -0.12(-5.26%)
Aug 11, 2006 2.400 2.480 2.240 2.280 10,504 -0.12(-5.00%)
Aug 10, 2006 2.440 2.440 2.400 2.400 3,916 -0.08(-3.23%)
Aug 09, 2006 2.440 2.480 2.400 2.480 1,350 +0.00(+0.00%)
Aug 08, 2006 2.480 2.480 2.480 2.480 25 +0.04(+1.64%)
Aug 07, 2006 2.400 2.480 2.400 2.440 1,250 +0.00(+0.00%)
Aug 04, 2006 2.400 2.440 2.400 2.440 875 -0.00(-0.16%)
Aug 03, 2006 2.400 2.480 2.400 2.444 1,512 +0.00(+0.16%)
Aug 02, 2006 2.440 2.480 2.440 2.440 5,125 -0.04(-1.61%)
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.