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, 2003 7.080 7.880 6.800 7.520 62,575 +0.52(+7.43%)
Dec 30, 2003 6.960 7.080 6.400 7.000 59,328 +0.57(+8.83%)
Dec 29, 2003 5.840 6.516 5.840 6.432 28,150 +0.39(+6.49%)
Dec 26, 2003 6.160 6.280 6.000 6.040 10,994 -0.37(-5.74%)
Dec 24, 2003 6.920 6.920 6.088 6.408 29,335 -0.19(-2.91%)
Dec 23, 2003 5.240 7.000 5.240 6.600 195,879 +1.44(+27.91%)
Dec 22, 2003 4.960 5.200 4.840 5.160 11,440 +0.28(+5.74%)
Dec 19, 2003 4.640 5.120 4.640 4.880 6,697 -0.12(-2.40%)
Dec 18, 2003 4.920 5.120 4.800 5.000 13,332 -0.04(-0.79%)
Dec 17, 2003 5.120 5.120 4.720 5.040 9,831 +0.00(+0.00%)
Dec 16, 2003 5.280 5.280 4.720 5.040 11,429 +0.00(+0.00%)
Dec 15, 2003 5.040 5.160 4.800 5.040 11,651 +0.24(+5.00%)
Dec 12, 2003 4.800 4.840 4.680 4.800 10,845 +0.20(+4.35%)
Dec 11, 2003 4.800 4.800 4.440 4.600 8,600 +0.04(+0.88%)
Dec 10, 2003 4.520 4.680 4.240 4.560 10,018 -0.24(-5.00%)
Dec 09, 2003 5.240 5.392 4.240 4.800 42,498 -0.43(-8.26%)
Dec 08, 2003 5.240 5.400 5.000 5.232 9,602 +0.23(+4.64%)
Dec 05, 2003 4.960 5.080 4.400 5.000 26,449 +0.04(+0.81%)
Dec 04, 2003 5.000 5.280 4.640 4.960 20,569 -0.04(-0.80%)
Dec 03, 2003 5.520 5.600 5.000 5.000 37,440 -0.64(-11.35%)
Dec 02, 2003 5.600 5.720 5.480 5.640 38,590 +0.16(+2.92%)
Dec 01, 2003 5.080 5.920 4.800 5.480 95,386 +0.56(+11.38%)
Nov 28, 2003 4.200 5.000 3.960 4.920 48,991 +0.92(+23.00%)
Nov 26, 2003 4.000 4.160 3.960 4.000 8,536 +0.00(+0.00%)
Nov 25, 2003 4.280 4.280 3.920 4.000 15,392 -0.04(-0.99%)
Nov 24, 2003 4.240 4.240 3.920 4.040 19,415 -0.12(-2.88%)
Nov 21, 2003 4.040 4.240 3.960 4.160 13,103 +0.04(+0.87%)
Nov 20, 2003 4.240 4.400 4.080 4.124 24,038 -0.12(-2.74%)
Nov 19, 2003 4.200 4.560 4.080 4.240 34,255 -0.12(-2.75%)
Nov 18, 2003 4.080 4.760 4.000 4.360 76,185 +0.16(+3.81%)
Nov 17, 2003 4.400 4.600 3.920 4.200 44,469 -0.04(-0.94%)
Nov 14, 2003 4.720 4.800 4.200 4.240 26,497 -0.36(-7.83%)
Nov 13, 2003 4.280 4.600 3.880 4.600 58,994 +0.12(+2.68%)
Nov 12, 2003 4.880 5.040 4.320 4.480 43,952 -0.36(-7.44%)
Nov 11, 2003 5.000 5.200 4.640 4.840 59,529 -0.11(-2.26%)
Nov 10, 2003 5.000 5.120 4.280 4.952 82,429 +0.27(+5.72%)
Nov 07, 2003 4.280 5.400 4.200 4.684 168,195 +0.68(+17.10%)
Nov 06, 2003 3.320 4.200 3.320 4.000 110,652 +0.76(+23.46%)
Nov 05, 2003 2.760 3.320 2.600 3.240 74,002 +0.48(+17.39%)
Nov 04, 2003 3.200 3.200 2.600 2.760 69,314 -0.04(-1.43%)
Nov 03, 2003 2.440 2.920 2.316 2.800 125,979 +0.51(+22.38%)
Oct 31, 2003 2.200 2.560 2.120 2.288 120,194 +0.37(+19.17%)
Oct 30, 2003 1.920 1.920 1.920 1.920 4,200 +0.08(+4.35%)
Oct 29, 2003 1.920 1.920 1.840 1.840 5,087 +0.04(+2.22%)
Oct 28, 2003 1.840 1.880 1.800 1.800 8,425 -0.08(-4.26%)
Oct 27, 2003 1.840 1.960 1.800 1.880 10,450 +0.04(+2.17%)
Oct 24, 2003 1.800 1.880 1.800 1.840 4,425 +0.00(+0.00%)
Oct 23, 2003 1.880 1.880 1.836 1.840 7,250 -0.04(-2.13%)
Oct 22, 2003 1.800 1.920 1.800 1.880 3,475 -0.04(-2.08%)
Oct 21, 2003 2.000 2.000 1.800 1.920 6,350 -0.04(-2.04%)
Oct 20, 2003 1.840 1.960 1.840 1.960 9,774 +0.08(+4.26%)
Oct 17, 2003 2.000 2.080 1.440 1.880 77,156 -0.20(-9.44%)
Oct 16, 2003 2.000 2.080 2.000 2.076 12,425 +0.08(+3.80%)
Oct 15, 2003 2.280 2.280 1.880 2.000 98,573 -0.04(-1.96%)
Oct 14, 2003 2.080 2.200 1.960 2.040 15,313 -0.16(-7.10%)
Oct 13, 2003 2.200 2.400 2.120 2.196 40,687 -0.12(-5.34%)
Oct 10, 2003 2.080 2.400 2.000 2.320 112,175 +0.32(+16.00%)
Oct 09, 2003 2.040 2.080 2.000 2.000 4,050 -0.08(-3.85%)
Oct 08, 2003 2.160 2.160 2.000 2.080 10,175 -0.04(-1.89%)
Oct 07, 2003 2.000 2.192 1.944 2.120 11,050 +0.04(+1.92%)
Oct 06, 2003 2.360 2.360 1.840 2.080 5,400 -0.20(-8.77%)
Oct 03, 2003 2.280 2.400 2.080 2.280 8,387 +0.00(+0.00%)
Oct 02, 2003 2.480 2.480 2.280 2.280 4,749 -0.08(-3.39%)
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.