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 29, 2006 1.750 1.900 1.750 1.880 44,441 +0.09(+5.03%)
Dec 28, 2006 1.750 1.850 1.750 1.790 25,546 -0.02(-1.10%)
Dec 27, 2006 1.710 1.840 1.710 1.810 18,036 +0.07(+4.02%)
Dec 26, 2006 1.760 1.760 1.700 1.740 16,902 -0.13(-6.95%)
Dec 22, 2006 1.800 1.900 1.770 1.870 24,932 +0.07(+3.89%)
Dec 21, 2006 1.750 1.800 1.750 1.800 5,399 +0.05(+2.85%)
Dec 20, 2006 1.740 1.870 1.730 1.750 8,700 +0.02(+1.16%)
Dec 19, 2006 1.780 1.820 1.720 1.730 18,479 -0.03(-1.70%)
Dec 18, 2006 1.790 1.850 1.760 1.760 11,205 -0.04(-2.23%)
Dec 15, 2006 1.800 1.850 1.800 1.800 4,696 -0.06(-3.22%)
Dec 14, 2006 1.790 1.900 1.790 1.860 23,850 +0.07(+3.91%)
Dec 13, 2006 1.800 1.800 1.790 1.790 3,420 -0.03(-1.65%)
Dec 12, 2006 1.870 2.050 1.750 1.820 3,775 -0.03(-1.62%)
Dec 11, 2006 1.750 1.950 1.750 1.850 42,938 +0.11(+6.32%)
Dec 08, 2006 1.850 1.900 1.740 1.740 60,597 -0.15(-7.94%)
Dec 07, 2006 1.900 1.930 1.750 1.890 10,989 -0.02(-1.05%)
Dec 06, 2006 1.630 1.910 1.600 1.910 13,345 +0.17(+9.77%)
Dec 05, 2006 1.910 1.910 1.670 1.740 13,200 -0.07(-3.87%)
Dec 04, 2006 1.840 1.840 1.800 1.810 2,000 -0.05(-2.69%)
Dec 01, 2006 1.860 1.860 1.860 1.860 3,000 +0.01(+0.54%)
Nov 30, 2006 1.850 1.910 1.850 1.850 7,300 +0.05(+2.78%)
Nov 29, 2006 1.900 1.900 1.800 1.800 9,700 -0.05(-2.70%)
Nov 28, 2006 1.800 1.900 1.690 1.850 21,900 +0.04(+2.21%)
Nov 27, 2006 1.900 1.900 1.810 1.810 2,000 -0.01(-0.55%)
Nov 24, 2006 1.800 1.820 1.800 1.820 2,300 -0.03(-1.62%)
Nov 22, 2006 1.850 1.850 1.850 1.850 500 -0.05(-2.63%)
Nov 21, 2006 1.600 1.900 1.600 1.900 22,600 +0.10(+5.56%)
Nov 20, 2006 1.900 1.900 1.800 1.800 3,400 -0.07(-3.74%)
Nov 17, 2006 1.790 1.930 1.700 1.870 36,700 +0.09(+5.06%)
Nov 16, 2006 1.720 1.820 1.620 1.780 47,400 +0.16(+9.88%)
Nov 15, 2006 1.700 1.730 1.490 1.620 19,900 -0.11(-6.36%)
Nov 14, 2006 1.730 1.790 1.690 1.730 8,100 +0.01(+0.58%)
Nov 13, 2006 1.800 1.900 1.660 1.720 19,400 -0.09(-4.97%)
Nov 10, 2006 1.800 1.930 1.800 1.810 5,300 -0.05(-2.69%)
Nov 09, 2006 1.810 1.940 1.800 1.860 20,900 -0.03(-1.59%)
Nov 08, 2006 1.800 1.930 1.800 1.890 5,900 +0.05(+2.72%)
Nov 07, 2006 1.800 1.880 1.800 1.840 10,300 +0.04(+2.22%)
Nov 06, 2006 0.7600 2.100 0.7600 1.800 5,600 +0.08(+4.65%)
Nov 03, 2006 1.720 1.720 1.680 1.720 400 -0.08(-4.44%)
Nov 02, 2006 1.640 1.800 1.600 1.800 10,099 +0.16(+9.76%)
Nov 01, 2006 1.640 1.689 1.560 1.640 8,022 +0.00(+0.00%)
Oct 31, 2006 1.640 1.680 1.600 1.640 29,486 +0.00(+0.00%)
Oct 30, 2006 1.760 1.760 1.640 1.640 8,075 -0.12(-6.82%)
Oct 27, 2006 1.720 1.800 1.480 1.760 6,247 -0.04(-2.22%)
Oct 26, 2006 1.680 1.800 1.680 1.800 9,947 +0.04(+2.27%)
Oct 25, 2006 1.760 1.760 1.720 1.760 3,875 +0.00(+0.00%)
Oct 24, 2006 1.680 1.880 1.680 1.760 19,310 +0.04(+2.33%)
Oct 23, 2006 1.720 1.800 1.680 1.720 16,328 +0.00(+0.00%)
Oct 20, 2006 1.800 2.000 1.680 1.720 28,050 -0.24(-12.24%)
Oct 19, 2006 1.840 1.960 1.800 1.960 11,600 +0.08(+4.26%)
Oct 18, 2006 1.800 1.920 1.800 1.880 3,905 -0.08(-4.08%)
Oct 17, 2006 2.200 2.320 1.720 1.960 20,575 -0.04(-2.00%)
Oct 16, 2006 1.800 2.040 1.680 2.000 6,164 +0.08(+4.17%)
Oct 13, 2006 1.760 1.960 1.760 1.920 5,082 +0.01(+0.67%)
Oct 12, 2006 1.800 1.920 1.760 1.907 6,931 +0.19(+10.75%)
Oct 11, 2006 1.680 1.800 1.680 1.722 4,517 +0.00(+0.12%)
Oct 10, 2006 1.720 1.720 1.680 1.720 11,250 -0.03(-1.87%)
Oct 09, 2006 1.753 1.753 1.753 1.753 0 +0.00(+0.00%)
Oct 06, 2006 1.720 1.753 1.720 1.753 4,570 +0.03(+1.91%)
Oct 05, 2006 1.680 1.760 1.680 1.720 4,301 +0.00(+0.00%)
Oct 04, 2006 1.760 1.800 1.600 1.720 9,750 -0.00(-0.02%)
Oct 03, 2006 1.760 1.760 1.720 1.720 2,027 +0.00(+0.02%)
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.