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 (%)
Nov 30, 2005 2.480 2.880 2.440 2.680 40,463 +0.20(+8.06%)
Nov 29, 2005 2.560 2.600 2.480 2.480 11,160 -0.04(-1.59%)
Nov 28, 2005 2.600 2.600 2.520 2.520 14,502 -0.04(-1.56%)
Nov 25, 2005 2.600 2.640 2.480 2.560 5,686 -0.00(-0.02%)
Nov 23, 2005 2.560 2.600 2.560 2.560 3,835 -0.04(-1.51%)
Nov 22, 2005 2.640 2.640 2.520 2.600 15,133 +0.04(+1.55%)
Nov 21, 2005 2.640 2.640 2.520 2.560 5,037 -0.10(-3.90%)
Nov 18, 2005 2.760 2.760 2.444 2.664 10,338 -0.02(-0.60%)
Nov 17, 2005 2.680 2.720 2.520 2.680 12,801 +0.08(+3.08%)
Nov 16, 2005 2.840 2.840 2.532 2.600 32,326 -0.24(-8.45%)
Nov 15, 2005 2.960 3.040 2.800 2.840 12,573 -0.12(-4.05%)
Nov 14, 2005 3.040 3.200 2.920 2.960 16,398 -0.08(-2.63%)
Nov 11, 2005 3.200 3.200 3.040 3.040 5,124 +0.00(+0.00%)
Nov 10, 2005 3.120 3.120 3.000 3.040 2,529 -0.16(-5.00%)
Nov 09, 2005 3.120 3.280 3.000 3.200 13,193 +0.04(+1.27%)
Nov 08, 2005 3.200 3.320 3.120 3.160 6,434 -0.08(-2.47%)
Nov 07, 2005 3.200 3.320 3.200 3.240 8,377 +0.08(+2.53%)
Nov 04, 2005 3.600 3.600 3.000 3.160 45,297 -0.52(-14.13%)
Nov 03, 2005 3.720 3.720 3.618 3.680 4,097 +0.00(+0.00%)
Nov 02, 2005 3.680 3.760 3.600 3.680 3,048 +0.12(+3.37%)
Nov 01, 2005 3.520 3.640 3.520 3.560 806 -0.04(-1.11%)
Oct 31, 2005 3.600 3.760 3.560 3.600 3,875 +0.04(+1.12%)
Oct 28, 2005 3.480 3.560 3.480 3.560 4,000 -0.04(-1.11%)
Oct 27, 2005 3.720 3.720 3.600 3.600 1,162 +0.08(+2.27%)
Oct 26, 2005 3.680 3.680 3.520 3.520 2,950 -0.04(-1.12%)
Oct 25, 2005 3.520 3.680 3.480 3.560 7,581 -0.08(-2.20%)
Oct 24, 2005 3.960 3.960 3.600 3.640 2,868 +0.04(+1.11%)
Oct 21, 2005 3.800 3.800 3.520 3.600 6,761 +0.00(+0.00%)
Oct 20, 2005 3.680 3.800 3.520 3.600 7,275 -0.20(-5.26%)
Oct 19, 2005 4.080 4.080 3.600 3.800 13,162 -0.28(-6.86%)
Oct 18, 2005 4.040 4.160 3.840 4.080 4,221 -0.04(-0.97%)
Oct 17, 2005 3.840 4.240 3.840 4.120 23,781 +0.28(+7.29%)
Oct 14, 2005 3.640 3.840 3.640 3.840 5,207 +0.16(+4.35%)
Oct 13, 2005 3.600 3.720 3.560 3.680 8,059 +0.00(+0.00%)
Oct 12, 2005 3.600 3.720 3.520 3.680 17,346 +0.28(+8.24%)
Oct 11, 2005 3.560 3.640 3.320 3.400 8,125 -0.16(-4.49%)
Oct 10, 2005 3.560 3.680 3.520 3.560 6,625 -0.16(-4.30%)
Oct 07, 2005 3.604 3.720 3.600 3.720 4,847 +0.00(+0.00%)
Oct 06, 2005 3.840 3.840 3.640 3.720 2,601 -0.04(-1.06%)
Oct 05, 2005 3.760 3.760 3.640 3.760 1,615 +0.12(+3.30%)
Oct 04, 2005 3.720 3.760 3.640 3.640 2,518 -0.08(-2.15%)
Oct 03, 2005 3.800 3.880 3.720 3.720 9,100 -0.12(-3.12%)
Sep 30, 2005 3.760 4.000 3.600 3.840 4,957 +0.12(+3.23%)
Sep 29, 2005 3.840 3.840 3.720 3.720 1,215 -0.01(-0.16%)
Sep 28, 2005 4.000 4.000 3.720 3.726 4,106 -0.15(-3.97%)
Sep 27, 2005 3.880 4.000 3.720 3.880 8,126 +0.08(+2.11%)
Sep 26, 2005 3.800 3.840 3.720 3.800 5,400 +0.04(+1.06%)
Sep 23, 2005 3.760 3.800 3.680 3.760 4,555 +0.16(+4.44%)
Sep 22, 2005 3.600 3.720 3.480 3.600 7,648 +0.05(+1.47%)
Sep 21, 2005 3.400 3.560 3.400 3.548 3,998 -0.01(-0.34%)
Sep 20, 2005 3.400 3.560 3.400 3.560 10,023 +0.08(+2.30%)
Sep 19, 2005 3.760 3.800 2.920 3.480 24,312 -0.28(-7.45%)
Sep 16, 2005 3.760 3.760 3.640 3.760 7,584 +0.04(+1.08%)
Sep 15, 2005 3.740 3.880 3.680 3.720 8,056 -0.16(-4.13%)
Sep 14, 2005 3.800 3.920 3.680 3.880 4,550 +0.04(+1.05%)
Sep 13, 2005 3.800 3.916 3.760 3.840 3,907 +0.04(+1.05%)
Sep 12, 2005 3.960 3.960 3.720 3.800 7,836 -0.20(-5.00%)
Sep 09, 2005 4.040 4.040 3.920 4.000 2,431 -0.04(-0.99%)
Sep 08, 2005 4.000 4.120 3.920 4.040 2,793 +0.16(+4.12%)
Sep 07, 2005 4.088 4.152 3.880 3.880 4,535 -0.20(-4.90%)
Sep 06, 2005 3.920 4.120 3.920 4.080 2,882 +0.00(+0.00%)
Sep 02, 2005 4.080 4.160 3.840 4.080 4,053 -0.08(-1.83%)
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.