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 30, 2016 4.300 4.300 4.300 0 +0.01(+0.13%)
Dec 29, 2016 4.450 4.600 4.287 4.295 2,148 +0.14(+3.48%)
Dec 27, 2016 4.150 4.150 4.150 0 +0.20(+5.06%)
Dec 23, 2016 3.950 3.950 3.950 0 +0.10(+2.60%)
Dec 22, 2016 3.800 3.850 3.800 3.850 3,628 -0.10(-2.53%)
Dec 21, 2016 3.700 3.950 3.700 3.950 17,353 +0.20(+5.33%)
Dec 20, 2016 3.700 3.750 3.550 3.750 35,886 +0.00(+0.00%)
Dec 19, 2016 3.800 3.900 3.750 3.750 3,139 -0.10(-2.60%)
Dec 16, 2016 3.700 3.900 3.700 3.850 8,206 +0.20(+5.48%)
Dec 15, 2016 3.850 3.850 3.650 3.650 14,257 -0.13(-3.36%)
Dec 14, 2016 3.750 3.777 3.750 3.777 3,833 -0.12(-3.15%)
Dec 13, 2016 3.900 3.950 3.850 3.900 2,851 +0.10(+2.63%)
Dec 09, 2016 3.800 3.800 3.800 33 +0.00(+0.00%)
Dec 08, 2016 3.750 3.950 3.750 3.800 3,016 -0.05(-1.30%)
Dec 07, 2016 3.650 3.950 3.650 3.850 15,595 +0.25(+6.84%)
Dec 06, 2016 3.650 3.750 3.600 3.604 11,630 -0.05(-1.27%)
Dec 05, 2016 3.750 3.750 3.650 3.650 7,451 -0.19(-4.86%)
Dec 02, 2016 3.750 3.950 3.650 3.836 20,462 -0.01(-0.36%)
Dec 01, 2016 3.900 3.900 3.845 3.850 11,329 +0.00(+0.00%)
Nov 30, 2016 3.925 3.925 3.850 3.850 4,309 +0.00(+0.00%)
Nov 29, 2016 4.000 4.000 3.850 3.850 3,351 -0.05(-1.28%)
Nov 28, 2016 3.950 3.950 3.850 3.900 1,210 -0.05(-1.27%)
Nov 25, 2016 4.100 4.100 3.900 3.950 1,346 +0.04(+1.02%)
Nov 23, 2016 3.910 3.910 3.910 0 -0.04(-1.01%)
Nov 22, 2016 4.050 4.050 3.950 3.950 1,463 +0.05(+1.28%)
Nov 21, 2016 4.100 4.100 3.900 3.900 1,005 -0.08(-2.12%)
Nov 17, 2016 3.984 3.984 3.984 176 +0.03(+0.87%)
Nov 16, 2016 4.000 4.006 3.764 3.950 5,503 +0.00(+0.00%)
Nov 15, 2016 4.150 4.150 3.900 3.950 1,261 +0.05(+1.28%)
Nov 14, 2016 4.000 4.050 3.712 3.900 6,431 -0.10(-2.50%)
Nov 11, 2016 4.100 4.125 4.000 4.000 14,223 -0.15(-3.61%)
Nov 10, 2016 4.450 3.700 4.150 47,604 +0.27(+6.99%)
Nov 09, 2016 3.550 3.879 3.550 3.879 1,404 +0.18(+4.84%)
Nov 08, 2016 3.900 3.900 3.700 3.700 2,164 -0.00(-0.13%)
Nov 07, 2016 3.845 3.845 3.650 3.705 5,008 -0.22(-5.61%)
Nov 04, 2016 3.755 3.929 3.750 3.925 3,024 -0.17(-4.15%)
Nov 03, 2016 4.050 4.095 4.050 4.095 612 +0.34(+9.20%)
Nov 02, 2016 3.750 3.750 3.750 3.750 201 +0.00(+0.00%)
Nov 01, 2016 3.710 3.875 3.710 3.750 8,646 -0.20(-5.06%)
Oct 31, 2016 3.855 4.250 3.850 3.950 2,993 -0.10(-2.47%)
Oct 28, 2016 4.090 4.090 4.050 4.050 1,081 -0.03(-0.83%)
Oct 27, 2016 4.080 4.084 4.080 4.084 340 +0.00(+0.10%)
Oct 26, 2016 4.020 4.080 4.020 4.080 602 +0.01(+0.25%)
Oct 25, 2016 3.850 4.082 3.850 4.070 3,950 -0.05(-1.21%)
Oct 24, 2016 4.110 4.130 3.894 4.120 946 +0.02(+0.49%)
Oct 21, 2016 4.100 4.240 4.100 4.100 9,766 +0.03(+0.76%)
Oct 20, 2016 3.930 4.069 3.900 4.069 1,141 -0.03(-0.76%)
Oct 19, 2016 4.094 4.100 4.000 4.100 2,839 +0.16(+4.06%)
Oct 18, 2016 3.900 3.940 3.849 3.940 531 +0.04(+1.03%)
Oct 17, 2016 3.900 4.000 3.840 3.900 8,494 +0.20(+5.41%)
Oct 14, 2016 3.660 3.830 3.651 3.700 6,314 -0.11(-2.96%)
Oct 13, 2016 3.740 3.820 3.739 3.813 3,130 +0.08(+2.07%)
Oct 12, 2016 3.601 3.823 3.601 3.736 28,695 -0.01(-0.38%)
Oct 11, 2016 3.750 3.750 3.750 3.750 1,155 +0.00(+0.00%)
Oct 10, 2016 3.830 3.830 3.750 3.750 3,757 +0.06(+1.63%)
Oct 07, 2016 3.550 3.740 3.550 3.690 7,036 -0.06(-1.60%)
Oct 06, 2016 3.680 3.796 3.680 3.750 2,701 -0.03(-0.79%)
Oct 05, 2016 3.720 3.780 3.720 3.780 413 +0.17(+4.71%)
Oct 04, 2016 3.685 3.700 3.610 3.610 1,357 -0.14(-3.73%)
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.