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 24, 2011 3.390 3.420 3.241 3.420 6,115 +0.00(+0.00%)
May 23, 2011 3.470 3.477 3.400 3.420 3,900 -0.08(-2.29%)
May 20, 2011 3.410 3.550 3.410 3.500 1,600 -0.03(-0.85%)
May 19, 2011 3.590 3.590 3.470 3.530 2,623 -0.06(-1.67%)
May 18, 2011 3.580 3.590 3.491 3.590 11,851 +0.21(+6.31%)
May 17, 2011 3.490 3.490 3.377 3.377 5,954 -0.08(-2.40%)
May 16, 2011 3.460 3.460 3.450 3.460 2,200 +0.01(+0.29%)
May 13, 2011 3.500 3.500 3.400 3.450 1,780 -0.10(-2.82%)
May 12, 2011 3.310 3.556 3.300 3.550 7,300 +0.21(+6.29%)
May 11, 2011 3.340 3.360 3.261 3.340 6,470 -0.01(-0.30%)
May 10, 2011 3.300 3.450 3.240 3.350 4,097 -0.05(-1.47%)
May 09, 2011 3.030 3.400 2.930 3.400 50,304 +0.36(+11.84%)
May 06, 2011 3.040 3.050 3.040 3.040 3,490 -0.03(-0.98%)
May 05, 2011 3.150 3.150 3.050 3.070 13,780 -0.08(-2.54%)
May 04, 2011 3.160 3.200 3.150 3.150 6,162 -0.03(-1.03%)
May 03, 2011 3.150 3.212 3.150 3.183 5,260 -0.04(-1.12%)
May 02, 2011 3.219 3.220 3.110 3.219 5,700 -0.01(-0.34%)
Apr 29, 2011 3.290 3.300 3.110 3.230 10,108 -0.02(-0.70%)
Apr 28, 2011 3.270 3.330 3.250 3.253 9,787 -0.03(-0.84%)
Apr 27, 2011 3.260 3.290 3.260 3.280 3,966 -0.02(-0.60%)
Apr 26, 2011 3.260 3.390 3.260 3.300 13,520 -0.02(-0.60%)
Apr 25, 2011 3.240 3.340 3.230 3.320 11,914 +0.08(+2.47%)
Apr 21, 2011 3.280 3.460 3.220 3.240 14,591 -0.14(-4.20%)
Apr 20, 2011 3.570 3.590 3.300 3.382 32,088 -0.18(-5.00%)
Apr 19, 2011 3.620 3.720 3.560 3.560 8,047 -0.13(-3.52%)
Apr 18, 2011 3.640 3.830 3.600 3.690 18,438 +0.10(+2.79%)
Apr 15, 2011 3.550 3.600 3.550 3.590 7,535 +0.01(+0.28%)
Apr 14, 2011 3.450 3.580 3.300 3.580 11,325 +0.10(+2.87%)
Apr 13, 2011 3.490 3.490 3.410 3.480 4,216 +0.03(+0.87%)
Apr 12, 2011 3.400 3.450 3.400 3.450 18,625 +0.08(+2.37%)
Apr 11, 2011 3.370 3.390 3.370 3.370 11,240 +0.05(+1.51%)
Apr 08, 2011 3.390 3.420 3.320 3.320 9,309 -0.10(-2.92%)
Apr 07, 2011 3.450 3.490 3.380 3.420 12,185 -0.03(-0.87%)
Apr 06, 2011 3.580 3.580 3.400 3.450 4,207 -0.13(-3.63%)
Apr 05, 2011 3.480 3.580 3.460 3.580 3,680 +0.17(+4.99%)
Apr 04, 2011 3.440 3.440 3.371 3.410 4,979 +0.03(+0.92%)
Apr 01, 2011 3.450 3.450 3.350 3.379 9,618 -0.04(-1.20%)
Mar 31, 2011 3.360 3.440 3.360 3.420 4,769 +0.01(+0.27%)
Mar 30, 2011 3.411 3.430 3.370 3.411 8,557 +0.03(+0.91%)
Mar 29, 2011 3.470 3.500 3.370 3.380 15,400 -0.13(-3.70%)
Mar 28, 2011 3.480 3.730 3.480 3.510 22,667 +0.06(+1.74%)
Mar 25, 2011 3.390 3.450 3.370 3.450 13,240 +0.01(+0.29%)
Mar 24, 2011 3.450 3.450 3.440 3.440 2,300 -0.01(-0.29%)
Mar 23, 2011 3.410 3.450 3.400 3.450 3,232 +0.00(+0.04%)
Mar 22, 2011 3.410 3.450 3.390 3.449 3,350 +0.04(+1.13%)
Mar 21, 2011 3.430 3.450 3.410 3.410 6,900 +0.02(+0.59%)
Mar 18, 2011 3.410 3.418 3.370 3.390 3,995 +0.01(+0.30%)
Mar 17, 2011 3.390 3.450 3.350 3.380 13,257 -0.01(-0.29%)
Mar 16, 2011 3.440 3.450 3.350 3.390 7,363 -0.11(-3.14%)
Mar 15, 2011 3.450 3.609 3.390 3.500 31,452 +0.05(+1.45%)
Mar 14, 2011 3.590 3.620 3.450 3.450 23,825 -0.05(-1.43%)
Mar 11, 2011 3.750 3.750 3.420 3.500 55,875 -0.33(-8.70%)
Mar 10, 2011 3.830 3.850 3.630 3.833 8,699 +0.03(+0.88%)
Mar 09, 2011 3.660 3.880 3.650 3.800 44,225 +0.20(+5.56%)
Mar 08, 2011 3.710 3.710 3.600 3.600 1,600 -0.10(-2.70%)
Mar 07, 2011 3.460 3.700 3.460 3.700 39,157 +0.18(+5.11%)
Mar 04, 2011 3.550 3.600 3.500 3.520 5,530 -0.03(-0.85%)
Mar 03, 2011 3.710 3.710 3.550 3.550 8,460 +0.01(+0.28%)
Mar 02, 2011 3.640 3.690 3.540 3.540 10,180 -0.16(-4.32%)
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.