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, 2004 5.800 5.800 5.640 5.760 9,650 +0.08(+1.41%)
Dec 30, 2004 5.600 5.680 5.440 5.680 10,600 +0.20(+3.65%)
Dec 29, 2004 5.720 5.720 5.400 5.480 15,625 +0.04(+0.74%)
Dec 28, 2004 5.800 5.800 5.400 5.440 18,375 -0.20(-3.55%)
Dec 27, 2004 5.600 5.720 5.440 5.640 8,775 +0.04(+0.71%)
Dec 23, 2004 5.920 5.920 5.440 5.600 22,050 -0.20(-3.45%)
Dec 22, 2004 5.800 5.960 5.600 5.800 6,625 +0.20(+3.57%)
Dec 21, 2004 5.760 5.760 5.600 5.600 9,700 -0.12(-2.10%)
Dec 20, 2004 6.120 6.120 5.720 5.720 8,050 -0.28(-4.67%)
Dec 17, 2004 5.760 6.000 5.600 6.000 13,500 +0.24(+4.17%)
Dec 16, 2004 6.000 6.080 5.720 5.760 17,850 -0.36(-5.88%)
Dec 15, 2004 6.160 6.320 6.000 6.120 24,600 -0.20(-3.16%)
Dec 14, 2004 6.400 6.760 6.200 6.320 35,125 -0.44(-6.51%)
Dec 13, 2004 6.160 6.800 6.080 6.760 64,900 +0.60(+9.74%)
Dec 10, 2004 6.000 6.200 5.800 6.160 23,900 +0.16(+2.67%)
Dec 09, 2004 6.120 6.200 5.800 6.000 24,000 +0.08(+1.28%)
Dec 08, 2004 5.680 6.120 5.520 5.924 15,275 +0.48(+8.82%)
Dec 07, 2004 5.480 5.680 5.400 5.444 13,925 -0.04(-0.66%)
Dec 06, 2004 5.240 5.560 5.240 5.480 14,250 +0.04(+0.74%)
Dec 03, 2004 5.360 5.600 5.360 5.440 7,900 -0.16(-2.86%)
Dec 02, 2004 5.480 5.680 5.480 5.600 10,475 +0.20(+3.70%)
Dec 01, 2004 5.720 5.720 5.360 5.400 39,275 -0.16(-2.88%)
Nov 30, 2004 5.720 5.720 5.160 5.560 26,025 +0.08(+1.46%)
Nov 29, 2004 5.320 5.560 5.120 5.480 22,600 +0.32(+6.20%)
Nov 26, 2004 5.280 5.480 5.080 5.160 18,825 +0.04(+0.78%)
Nov 24, 2004 4.880 5.200 4.880 5.120 17,175 +0.28(+5.79%)
Nov 23, 2004 4.684 4.916 4.600 4.840 10,350 +0.08(+1.68%)
Nov 22, 2004 4.800 4.840 4.720 4.760 2,525 -0.04(-0.83%)
Nov 19, 2004 4.720 4.800 4.720 4.800 11,225 +0.04(+0.84%)
Nov 18, 2004 4.720 4.760 4.640 4.760 1,225 +0.00(+0.00%)
Nov 17, 2004 4.720 4.760 4.720 4.760 7,075 -0.04(-0.83%)
Nov 16, 2004 4.640 4.920 4.640 4.800 5,300 -0.12(-2.36%)
Nov 15, 2004 5.040 5.040 4.680 4.916 3,925 +0.08(+1.57%)
Nov 12, 2004 4.680 4.920 4.680 4.840 14,000 +0.04(+0.83%)
Nov 11, 2004 4.600 4.840 4.600 4.800 8,425 +0.04(+0.84%)
Nov 10, 2004 4.760 4.960 4.720 4.760 1,025 +0.04(+0.85%)
Nov 09, 2004 4.760 5.000 4.720 4.720 7,325 -0.04(-0.84%)
Nov 08, 2004 4.520 4.800 4.520 4.760 7,750 -0.04(-0.83%)
Nov 05, 2004 4.880 4.920 4.440 4.800 14,975 -0.04(-0.83%)
Nov 04, 2004 4.720 5.000 4.640 4.840 21,250 -0.08(-1.63%)
Nov 03, 2004 4.680 5.000 4.680 4.920 6,050 +0.08(+1.65%)
Nov 02, 2004 4.960 5.000 4.680 4.840 20,600 -0.20(-4.04%)
Nov 01, 2004 5.160 5.200 5.000 5.044 5,750 -0.08(-1.48%)
Oct 29, 2004 5.200 5.200 4.920 5.120 3,075 -0.04(-0.78%)
Oct 28, 2004 5.200 5.200 4.960 5.160 5,075 +0.12(+2.38%)
Oct 27, 2004 5.080 5.280 5.040 5.040 3,350 -0.04(-0.79%)
Oct 26, 2004 4.720 5.400 4.720 5.080 9,175 +0.20(+4.10%)
Oct 25, 2004 4.840 5.040 4.800 4.880 5,550 +0.00(+0.00%)
Oct 22, 2004 4.924 4.924 4.880 4.880 325 -0.08(-1.61%)
Oct 21, 2004 4.960 5.120 4.880 4.960 3,350 -0.04(-0.88%)
Oct 20, 2004 4.640 5.160 4.640 5.004 2,375 -0.20(-3.77%)
Oct 19, 2004 4.920 5.280 4.400 5.200 20,050 +0.40(+8.33%)
Oct 18, 2004 4.800 4.956 4.800 4.800 2,575 +0.16(+3.45%)
Oct 15, 2004 4.800 4.800 4.600 4.640 7,275 -0.28(-5.69%)
Oct 14, 2004 4.960 4.960 4.680 4.920 1,500 +0.12(+2.50%)
Oct 13, 2004 5.000 5.000 4.800 4.800 3,175 -0.08(-1.56%)
Oct 12, 2004 4.600 5.000 4.600 4.876 1,275 +0.32(+6.93%)
Oct 11, 2004 4.720 4.920 4.560 4.560 5,200 -0.24(-5.00%)
Oct 08, 2004 4.680 4.920 4.680 4.800 3,550 +0.12(+2.56%)
Oct 07, 2004 5.040 5.040 4.600 4.680 5,250 -0.24(-4.88%)
Oct 06, 2004 4.880 4.920 4.800 4.920 3,375 +0.04(+0.82%)
Oct 05, 2004 5.000 5.000 4.800 4.880 6,150 -0.08(-1.61%)
Oct 04, 2004 4.800 5.160 4.800 4.960 6,750 -0.04(-0.80%)
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.