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 (%)
May 31, 2012 7.530 7.590 7.310 7.460 17,037 -0.09(-1.19%)
May 30, 2012 7.410 7.729 7.410 7.550 13,493 -0.01(-0.13%)
May 29, 2012 7.510 7.730 7.500 7.560 18,234 -0.04(-0.53%)
May 25, 2012 7.710 7.900 7.600 7.600 28,700 -0.15(-1.94%)
May 24, 2012 7.700 7.889 7.510 7.750 34,576 +0.08(+1.04%)
May 23, 2012 7.510 7.670 7.230 7.670 29,648 +0.08(+1.05%)
May 22, 2012 7.660 7.890 7.160 7.590 47,213 +0.03(+0.40%)
May 21, 2012 8.150 8.250 7.300 7.560 61,595 -0.52(-6.44%)
May 18, 2012 7.900 8.090 7.211 8.080 55,482 +0.15(+1.89%)
May 17, 2012 9.030 9.030 7.640 7.930 95,043 -1.09(-12.08%)
May 16, 2012 9.750 9.870 8.881 9.020 49,898 -0.61(-6.33%)
May 15, 2012 10.34 10.40 9.520 9.630 37,721 -0.65(-6.32%)
May 14, 2012 10.15 10.41 10.13 10.28 12,246 -0.03(-0.29%)
May 11, 2012 10.05 10.39 10.05 10.31 16,648 +0.13(+1.28%)
May 10, 2012 10.25 10.43 10.00 10.18 25,204 -0.05(-0.49%)
May 09, 2012 10.40 10.40 7.290 10.23 31,216 -0.27(-2.57%)
May 08, 2012 10.65 10.65 10.21 10.50 19,788 -0.13(-1.22%)
May 07, 2012 10.17 10.84 10.17 10.63 29,174 +0.37(+3.61%)
May 04, 2012 10.30 10.43 10.10 10.26 32,749 -0.13(-1.25%)
May 03, 2012 10.58 10.69 10.30 10.39 37,665 -0.16(-1.52%)
May 02, 2012 10.88 10.88 10.38 10.55 30,063 -0.34(-3.12%)
May 01, 2012 10.49 10.99 10.26 10.89 88,406 +0.61(+5.93%)
Apr 30, 2012 10.00 10.35 10.00 10.28 44,148 +0.36(+3.63%)
Apr 27, 2012 9.470 9.949 9.350 9.920 47,825 +0.53(+5.64%)
Apr 26, 2012 8.790 9.400 8.790 9.390 34,406 +0.61(+6.95%)
Apr 25, 2012 8.910 8.930 8.650 8.780 37,501 -0.06(-0.68%)
Apr 24, 2012 9.062 9.080 8.740 8.840 26,723 +0.00(+0.00%)
Apr 23, 2012 8.920 9.030 8.700 8.840 43,052 -0.15(-1.67%)
Apr 20, 2012 9.340 9.380 8.850 8.990 62,328 -0.35(-3.75%)
Apr 19, 2012 8.890 9.360 8.781 9.340 56,183 +0.46(+5.18%)
Apr 18, 2012 9.540 9.610 8.660 8.880 80,385 -0.63(-6.62%)
Apr 17, 2012 9.340 9.615 9.340 9.510 31,249 +0.26(+2.81%)
Apr 16, 2012 9.670 9.696 9.140 9.250 21,071 -0.30(-3.14%)
Apr 13, 2012 9.740 9.740 9.380 9.550 18,498 -0.21(-2.15%)
Apr 12, 2012 10.14 10.25 9.511 9.760 48,945 -0.41(-4.03%)
Apr 11, 2012 9.250 10.20 9.250 10.17 74,600 +1.05(+11.51%)
Apr 10, 2012 9.300 9.790 9.050 9.120 34,619 -0.17(-1.83%)
Apr 09, 2012 9.580 9.580 8.820 9.290 27,816 -0.38(-3.93%)
Apr 05, 2012 8.900 9.970 8.900 9.670 57,474 +0.75(+8.41%)
Apr 04, 2012 9.220 9.300 8.550 8.920 45,020 -0.33(-3.57%)
Apr 03, 2012 9.590 9.610 9.131 9.250 29,864 -0.28(-2.94%)
Apr 02, 2012 10.16 10.25 9.420 9.530 53,361 -0.60(-5.92%)
Mar 30, 2012 9.200 10.19 9.180 10.13 64,352 +0.93(+10.11%)
Mar 29, 2012 9.460 9.460 8.810 9.200 52,717 -0.24(-2.54%)
Mar 28, 2012 9.600 9.600 9.400 9.440 27,931 -0.19(-1.97%)
Mar 27, 2012 10.22 10.22 9.320 9.630 112,792 -0.55(-5.40%)
Mar 26, 2012 10.32 10.48 10.14 10.18 45,274 -0.15(-1.45%)
Mar 23, 2012 10.59 10.59 10.18 10.33 49,033 -0.25(-2.36%)
Mar 22, 2012 10.81 10.81 10.31 10.58 51,849 -0.16(-1.49%)
Mar 21, 2012 10.78 10.99 10.70 10.74 39,470 -0.10(-0.92%)
Mar 20, 2012 10.75 10.99 10.69 10.84 26,860 +0.10(+0.93%)
Mar 19, 2012 10.12 11.00 10.12 10.74 72,962 +0.62(+6.13%)
Mar 16, 2012 10.88 10.88 10.05 10.12 74,150 -0.77(-7.07%)
Mar 15, 2012 11.35 11.35 10.50 10.89 70,982 -0.42(-3.71%)
Mar 14, 2012 11.43 11.45 10.70 11.31 80,916 -0.04(-0.35%)
Mar 13, 2012 11.27 11.84 10.66 11.35 353,042 +0.21(+1.89%)
Mar 12, 2012 10.02 11.21 10.02 11.14 139,907 +1.12(+11.18%)
Mar 09, 2012 9.960 10.48 9.880 10.02 125,898 +0.17(+1.73%)
Mar 08, 2012 9.020 10.10 8.951 9.850 188,169 +0.90(+10.06%)
Mar 07, 2012 8.840 8.990 8.614 8.950 51,517 +0.18(+2.05%)
Mar 06, 2012 8.980 8.980 8.500 8.770 45,962 -0.24(-2.66%)
Mar 05, 2012 7.940 9.010 7.890 9.010 142,243 +1.16(+14.78%)
Mar 02, 2012 8.180 8.180 7.630 7.850 35,939 -0.28(-3.44%)
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.