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 (%)
Jul 29, 2011 3.570 3.624 3.520 3.520 3,307 -0.10(-2.76%)
Jul 28, 2011 3.650 3.660 3.510 3.620 3,539 +0.01(+0.28%)
Jul 27, 2011 3.700 3.734 3.594 3.610 8,597 -0.09(-2.43%)
Jul 26, 2011 3.650 3.700 3.650 3.700 10,478 +0.06(+1.65%)
Jul 25, 2011 3.590 3.700 3.490 3.640 14,531 -0.02(-0.55%)
Jul 22, 2011 3.660 3.660 3.574 3.660 2,095 +0.07(+1.95%)
Jul 21, 2011 3.540 3.631 3.540 3.590 6,255 +0.05(+1.42%)
Jul 20, 2011 3.500 3.540 3.500 3.540 3,050 +0.04(+1.14%)
Jul 19, 2011 3.640 3.660 3.500 3.500 13,139 -0.16(-4.37%)
Jul 18, 2011 3.650 3.660 3.560 3.660 8,210 -0.01(-0.27%)
Jul 15, 2011 3.700 3.700 3.530 3.670 5,990 +0.00(+0.07%)
Jul 14, 2011 3.620 3.667 3.620 3.667 474 +0.05(+1.31%)
Jul 13, 2011 3.700 3.700 3.620 3.620 6,628 -0.07(-1.90%)
Jul 12, 2011 3.650 3.690 3.500 3.690 12,430 +0.05(+1.37%)
Jul 11, 2011 3.530 3.700 3.520 3.640 9,245 +0.09(+2.54%)
Jul 08, 2011 3.570 3.570 3.550 3.550 800 +0.00(+0.00%)
Jul 07, 2011 3.670 3.680 3.530 3.550 11,125 -0.05(-1.39%)
Jul 06, 2011 3.610 3.700 3.520 3.600 10,135 -0.05(-1.37%)
Jul 05, 2011 3.570 3.700 3.500 3.650 11,685 +0.07(+1.96%)
Jul 01, 2011 3.640 3.674 3.570 3.580 18,747 -0.06(-1.65%)
Jun 30, 2011 3.500 3.640 3.500 3.640 19,260 +0.07(+1.96%)
Jun 29, 2011 3.670 3.670 3.490 3.570 15,623 +0.00(+0.00%)
Jun 28, 2011 3.060 3.600 3.060 3.570 45,741 +0.49(+16.06%)
Jun 27, 2011 3.054 3.110 3.000 3.076 7,442 +0.02(+0.52%)
Jun 24, 2011 3.110 3.110 3.060 3.060 1,200 -0.01(-0.33%)
Jun 23, 2011 3.160 3.160 3.060 3.070 12,723 -0.03(-0.97%)
Jun 22, 2011 3.110 3.110 3.070 3.100 2,175 -0.02(-0.64%)
Jun 21, 2011 3.090 3.120 3.080 3.120 2,318 +0.04(+1.30%)
Jun 20, 2011 3.080 3.230 3.080 3.080 2,669 -0.04(-1.28%)
Jun 17, 2011 3.080 3.120 3.040 3.120 10,034 +0.11(+3.76%)
Jun 16, 2011 3.050 3.050 3.000 3.007 1,900 -0.02(-0.76%)
Jun 15, 2011 3.100 3.140 3.030 3.030 2,431 -0.01(-0.33%)
Jun 14, 2011 3.010 3.090 2.850 3.040 7,219 +0.11(+3.75%)
Jun 13, 2011 3.260 3.450 2.930 2.930 35,685 -0.22(-6.98%)
Jun 10, 2011 3.180 3.240 3.080 3.150 4,200 -0.09(-2.78%)
Jun 09, 2011 3.130 3.290 3.090 3.240 2,845 +0.12(+3.85%)
Jun 08, 2011 3.200 3.360 3.120 3.120 7,800 -0.10(-3.11%)
Jun 06, 2011 3.250 3.220 3.220 3.220 500 -0.03(-0.92%)
Jun 03, 2011 3.210 3.270 3.200 3.250 4,433 -0.17(-4.97%)
May 24, 2011 3.390 3.420 3.241 3.420 6,115 +0.00(+0.00%)
May 23, 2011 3.470 3.477 3.400 3.420 3,900 -0.08(-2.29%)
May 20, 2011 3.410 3.550 3.410 3.500 1,600 -0.03(-0.85%)
May 19, 2011 3.590 3.590 3.470 3.530 2,623 -0.06(-1.67%)
May 18, 2011 3.580 3.590 3.491 3.590 11,851 +0.21(+6.31%)
May 17, 2011 3.490 3.490 3.377 3.377 5,954 -0.08(-2.40%)
May 16, 2011 3.460 3.460 3.450 3.460 2,200 +0.01(+0.29%)
May 13, 2011 3.500 3.500 3.400 3.450 1,780 -0.10(-2.82%)
May 12, 2011 3.310 3.556 3.300 3.550 7,300 +0.21(+6.29%)
May 11, 2011 3.340 3.360 3.261 3.340 6,470 -0.01(-0.30%)
May 10, 2011 3.300 3.450 3.240 3.350 4,097 -0.05(-1.47%)
May 09, 2011 3.030 3.400 2.930 3.400 50,304 +0.36(+11.84%)
May 06, 2011 3.040 3.050 3.040 3.040 3,490 -0.03(-0.98%)
May 05, 2011 3.150 3.150 3.050 3.070 13,780 -0.08(-2.54%)
May 04, 2011 3.160 3.200 3.150 3.150 6,162 -0.03(-1.03%)
May 03, 2011 3.150 3.212 3.150 3.183 5,260 -0.04(-1.12%)
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.