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 (%)
Feb 28, 2017 4.300 4.300 4.100 4.150 719 -0.15(-3.49%)
Feb 27, 2017 4.300 4.300 4.174 4.300 2,048 +0.14(+3.49%)
Feb 24, 2017 4.150 4.155 4.150 4.155 314 +0.00(+0.12%)
Feb 23, 2017 4.100 4.225 4.100 4.150 1,800 +0.05(+1.22%)
Feb 22, 2017 4.100 4.150 4.100 4.100 16,040 +0.10(+2.50%)
Feb 21, 2017 3.850 4.000 3.845 4.000 4,326 +0.25(+6.67%)
Feb 17, 2017 3.750 3.750 3.750 0 -0.15(-3.85%)
Feb 16, 2017 3.800 3.950 3.800 3.900 5,865 +0.15(+4.00%)
Feb 15, 2017 3.800 3.975 3.600 3.750 55,106 -0.20(-5.06%)
Feb 14, 2017 4.000 4.150 3.950 3.950 667 +0.15(+3.95%)
Feb 13, 2017 3.716 3.900 3.716 3.800 873 -0.20(-5.00%)
Feb 10, 2017 4.000 4.150 4.000 4.000 562 +0.05(+1.27%)
Feb 09, 2017 3.800 3.966 3.800 3.950 1,844 +0.00(+0.00%)
Feb 08, 2017 4.050 4.050 3.614 3.950 4,093 +0.00(+0.00%)
Feb 07, 2017 3.763 3.950 3.750 3.950 4,420 +0.00(+0.00%)
Feb 06, 2017 3.960 3.960 3.550 3.950 8,932 -0.05(-1.25%)
Feb 03, 2017 3.850 4.000 3.728 4.000 1,801 -0.04(-0.94%)
Feb 02, 2017 3.950 4.050 3.950 4.038 2,064 +0.09(+2.23%)
Feb 01, 2017 4.050 4.050 3.950 3.950 352 -0.05(-1.25%)
Jan 31, 2017 4.000 4.000 4.000 4.000 681 +0.00(+0.00%)
Jan 30, 2017 4.300 4.300 3.750 4.000 8,437 -0.30(-6.98%)
Jan 27, 2017 4.388 4.388 4.300 4.300 749 -0.20(-4.44%)
Jan 26, 2017 4.445 4.500 4.445 4.500 494 +0.10(+2.27%)
Jan 25, 2017 4.350 4.400 4.350 4.400 1,201 -0.10(-2.22%)
Jan 23, 2017 4.500 4.500 4.500 12 +0.02(+0.36%)
Jan 20, 2017 4.417 4.484 4.414 4.484 1,103 +0.15(+3.52%)
Jan 19, 2017 4.332 4.332 4.332 4.332 105 -0.26(-5.61%)
Jan 17, 2017 4.589 4.589 4.589 30 +0.03(+0.63%)
Jan 13, 2017 4.560 4.560 4.560 0 +0.16(+3.64%)
Jan 11, 2017 4.400 4.400 4.400 12 +0.03(+0.76%)
Jan 10, 2017 4.400 4.400 4.367 4.367 1,576 -0.13(-2.96%)
Jan 09, 2017 4.600 4.736 4.500 4.500 1,017 +0.15(+3.45%)
Jan 06, 2017 4.305 4.700 4.305 4.350 655 -0.20(-4.40%)
Jan 05, 2017 4.450 4.550 4.323 4.550 3,267 -0.15(-3.19%)
Jan 04, 2017 4.750 4.750 4.589 4.700 2,926 +0.00(+0.00%)
Jan 03, 2017 4.200 4.700 4.200 4.700 4,231 +0.40(+9.30%)
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%)
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.