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 (%)
Apr 30, 2015 9.171 9.190 9.100 9.100 1,200 -0.05(-0.55%)
Apr 29, 2015 9.140 9.230 9.060 9.150 1,490 +0.04(+0.44%)
Apr 28, 2015 9.060 9.130 9.037 9.110 5,767 +0.00(+0.00%)
Apr 27, 2015 9.050 9.180 9.020 9.110 7,210 +0.00(+0.00%)
Apr 24, 2015 9.180 9.290 9.090 9.110 15,105 -0.13(-1.36%)
Apr 23, 2015 9.110 9.310 9.110 9.236 2,830 +0.01(+0.07%)
Apr 22, 2015 9.060 9.370 9.020 9.230 3,481 +0.12(+1.32%)
Apr 21, 2015 9.180 9.490 9.110 9.110 27,267 -0.07(-0.76%)
Apr 20, 2015 9.430 9.580 9.160 9.180 26,488 -0.24(-2.55%)
Apr 17, 2015 9.310 9.570 9.310 9.420 11,084 -0.18(-1.87%)
Apr 16, 2015 9.480 9.600 9.230 9.600 10,186 +0.20(+2.13%)
Apr 15, 2015 9.600 9.600 9.300 9.400 14,922 -0.24(-2.49%)
Apr 14, 2015 9.570 9.650 9.550 9.640 6,364 -0.05(-0.52%)
Apr 13, 2015 9.690 9.780 9.561 9.690 3,098 -0.11(-1.12%)
Apr 10, 2015 9.690 9.800 9.570 9.800 14,440 +0.06(+0.57%)
Apr 09, 2015 9.750 9.780 9.744 9.744 4,674 -0.11(-1.08%)
Apr 08, 2015 9.750 9.900 9.700 9.850 34,030 +0.20(+2.07%)
Apr 07, 2015 9.700 9.700 9.500 9.650 11,040 +0.01(+0.10%)
Apr 06, 2015 8.930 9.930 8.930 9.640 32,736 +0.72(+8.07%)
Apr 02, 2015 8.750 8.920 8.920 8.920 19,400 +0.17(+1.94%)
Apr 01, 2015 8.420 8.750 8.420 8.750 18,465 +0.33(+3.92%)
Mar 31, 2015 8.585 8.585 8.420 8.420 19,854 -0.18(-2.09%)
Mar 30, 2015 8.660 8.810 8.500 8.600 5,591 +0.06(+0.70%)
Mar 27, 2015 8.390 8.580 8.390 8.540 6,034 +0.15(+1.79%)
Mar 26, 2015 8.610 8.650 8.080 8.390 21,775 -0.32(-3.67%)
Mar 25, 2015 8.770 8.810 8.700 8.710 2,661 -0.12(-1.36%)
Mar 24, 2015 8.900 8.950 8.662 8.830 2,582 +0.03(+0.34%)
Mar 23, 2015 8.830 8.830 8.610 8.800 6,756 +0.08(+0.92%)
Mar 20, 2015 8.600 9.010 8.600 8.720 14,858 -0.19(-2.10%)
Mar 19, 2015 9.000 9.010 8.501 8.907 9,148 -0.06(-0.70%)
Mar 18, 2015 8.840 8.990 8.840 8.970 2,214 -0.02(-0.22%)
Mar 17, 2015 8.910 9.000 8.500 8.990 19,453 -0.01(-0.17%)
Mar 16, 2015 9.020 9.250 8.950 9.005 12,949 +0.05(+0.61%)
Mar 13, 2015 8.820 8.990 8.676 8.950 6,335 +0.03(+0.34%)
Mar 12, 2015 8.710 9.040 8.710 8.920 19,253 +0.37(+4.33%)
Mar 11, 2015 8.150 8.911 8.150 8.550 32,644 +0.31(+3.76%)
Mar 10, 2015 8.007 8.249 8.007 8.240 21,117 +0.17(+2.11%)
Mar 09, 2015 7.930 8.090 7.930 8.070 19,307 +0.12(+1.51%)
Mar 06, 2015 8.060 8.070 7.950 7.950 4,321 -0.13(-1.60%)
Mar 05, 2015 7.997 8.079 7.997 8.079 597 +0.11(+1.37%)
Mar 04, 2015 8.000 8.000 7.960 7.970 1,227 -0.17(-2.09%)
Mar 03, 2015 8.010 8.140 7.500 8.140 1,760 +0.05(+0.62%)
Mar 02, 2015 8.014 8.150 8.000 8.090 4,670 -0.05(-0.61%)
Feb 27, 2015 8.080 8.140 8.000 8.140 3,425 +0.02(+0.25%)
Feb 26, 2015 8.170 8.170 8.010 8.120 4,407 -0.04(-0.49%)
Feb 25, 2015 8.010 8.380 8.010 8.160 8,070 -0.02(-0.24%)
Feb 24, 2015 8.020 8.490 8.020 8.180 6,486 +0.16(+2.00%)
Feb 23, 2015 8.070 8.190 8.020 8.020 9,020 -0.23(-2.79%)
Feb 20, 2015 8.349 8.380 8.180 8.250 7,984 -0.13(-1.55%)
Feb 19, 2015 8.180 8.390 8.170 8.380 1,845 -0.02(-0.24%)
Feb 18, 2015 8.480 8.480 8.171 8.400 11,514 +0.08(+0.96%)
Feb 17, 2015 8.500 9.110 7.920 8.320 58,393 -0.40(-4.59%)
Feb 13, 2015 8.870 8.720 8.720 8.720 24,100 +0.13(+1.51%)
Feb 12, 2015 7.400 9.200 7.400 8.590 80,222 +1.29(+17.67%)
Feb 11, 2015 7.300 7.310 7.120 7.300 3,057 -0.02(-0.27%)
Feb 10, 2015 7.250 7.320 7.240 7.320 3,880 +0.07(+0.97%)
Feb 09, 2015 7.230 7.250 7.010 7.250 5,250 +0.02(+0.28%)
Feb 06, 2015 7.120 7.249 6.916 7.230 8,257 +0.05(+0.71%)
Feb 05, 2015 7.250 7.250 6.870 7.179 2,648 +0.07(+0.97%)
Feb 04, 2015 7.100 7.250 7.021 7.110 9,853 +0.08(+1.14%)
Feb 03, 2015 6.550 7.100 6.530 7.030 20,458 +0.45(+6.84%)
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.