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 (%)
Aug 31, 2012 5.762 5.789 5.762 5.789 3,208 +0.03(+0.50%)
Aug 30, 2012 5.760 5.850 5.750 5.760 5,166 -0.02(-0.34%)
Aug 29, 2012 5.750 5.780 5.714 5.780 2,725 +0.05(+0.87%)
Aug 27, 2012 5.920 5.920 5.600 5.730 5,540 -0.17(-2.88%)
Aug 24, 2012 5.790 5.939 5.500 5.900 8,137 +0.09(+1.55%)
Aug 23, 2012 5.720 5.840 5.580 5.810 12,952 -0.04(-0.68%)
Aug 22, 2012 5.880 5.990 5.679 5.850 3,650 -0.05(-0.85%)
Aug 21, 2012 5.750 6.000 5.740 5.900 9,601 +0.16(+2.79%)
Aug 20, 2012 5.710 5.950 5.380 5.740 36,783 +0.00(+0.00%)
Aug 17, 2012 5.610 5.740 5.500 5.740 15,130 +0.13(+2.32%)
Aug 16, 2012 5.550 5.610 5.300 5.610 24,544 +0.01(+0.18%)
Aug 15, 2012 5.660 5.790 5.550 5.600 8,520 -0.01(-0.18%)
Aug 14, 2012 5.790 5.790 5.610 5.610 17,046 -0.09(-1.58%)
Aug 13, 2012 5.670 5.850 5.650 5.700 16,174 +0.09(+1.60%)
Aug 10, 2012 5.970 6.130 5.540 5.610 71,707 -0.54(-8.78%)
Aug 09, 2012 6.150 6.210 6.030 6.150 7,680 -0.06(-0.97%)
Aug 08, 2012 6.030 6.250 6.030 6.210 5,412 +0.18(+2.99%)
Aug 07, 2012 6.330 6.330 6.000 6.030 17,770 -0.22(-3.52%)
Aug 06, 2012 6.440 6.590 6.170 6.250 24,511 -0.18(-2.80%)
Aug 03, 2012 6.410 6.790 6.380 6.430 27,552 +0.25(+4.05%)
Aug 02, 2012 6.670 6.780 6.120 6.180 35,992 -0.47(-7.07%)
Aug 01, 2012 6.800 6.800 6.650 6.650 3,475 -0.15(-2.21%)
Jul 31, 2012 6.750 6.820 6.750 6.800 10,418 +0.05(+0.74%)
Jul 30, 2012 6.700 6.820 6.650 6.750 5,025 +0.08(+1.20%)
Jul 27, 2012 6.610 6.690 6.511 6.670 10,613 +0.07(+1.06%)
Jul 26, 2012 6.740 6.740 6.500 6.600 8,430 -0.08(-1.20%)
Jul 25, 2012 6.510 6.780 6.440 6.680 16,512 +0.21(+3.25%)
Jul 24, 2012 6.350 6.500 6.350 6.470 21,105 +0.25(+4.02%)
Jul 23, 2012 6.100 6.356 6.100 6.220 14,362 +0.09(+1.47%)
Jul 20, 2012 5.730 6.330 5.730 6.130 36,036 +0.29(+4.99%)
Jul 19, 2012 5.420 5.850 5.420 5.838 45,386 +0.40(+7.33%)
Jul 18, 2012 5.910 6.145 5.270 5.440 135,870 -0.69(-11.26%)
Jul 17, 2012 6.420 6.490 6.000 6.130 155,344 -0.32(-4.96%)
Jul 16, 2012 6.540 6.540 6.390 6.450 28,790 -0.18(-2.69%)
Jul 13, 2012 6.620 6.750 6.500 6.628 25,892 -0.00(-0.03%)
Jul 12, 2012 6.840 6.840 6.475 6.630 25,005 -0.33(-4.74%)
Jul 11, 2012 6.750 6.960 6.700 6.960 11,266 +0.31(+4.69%)
Jul 10, 2012 6.630 6.830 6.625 6.648 12,411 +0.07(+1.03%)
Jul 09, 2012 6.870 6.900 6.490 6.580 36,436 -0.22(-3.24%)
Jul 06, 2012 6.780 6.999 6.780 6.800 19,940 -0.08(-1.16%)
Jul 05, 2012 6.940 6.980 6.850 6.880 16,347 -0.20(-2.82%)
Jul 03, 2012 7.190 7.220 6.990 7.080 16,680 -0.16(-2.21%)
Jul 02, 2012 6.830 7.279 6.830 7.240 38,068 +0.32(+4.62%)
Jun 29, 2012 6.870 7.158 6.720 6.920 32,175 +0.17(+2.52%)
Jun 28, 2012 6.620 6.780 6.510 6.750 13,033 +0.04(+0.60%)
Jun 27, 2012 6.640 6.760 6.540 6.710 23,752 +0.11(+1.67%)
Jun 26, 2012 6.680 6.840 6.400 6.600 28,890 +0.03(+0.46%)
Jun 25, 2012 6.690 7.060 6.460 6.570 15,999 -0.40(-5.74%)
Jun 22, 2012 6.860 7.330 6.380 6.970 93,677 -0.24(-3.33%)
Jun 21, 2012 7.900 8.070 7.021 7.210 120,997 +0.01(+0.14%)
Jun 20, 2012 7.530 7.850 7.200 7.200 55,511 -0.25(-3.36%)
Jun 19, 2012 7.400 7.620 7.210 7.450 19,695 +0.07(+0.95%)
Jun 18, 2012 7.260 7.390 7.120 7.380 31,238 +0.09(+1.23%)
Jun 15, 2012 7.170 7.410 7.170 7.290 19,676 +0.11(+1.53%)
Jun 14, 2012 7.070 7.438 7.070 7.180 22,306 +0.01(+0.14%)
Jun 13, 2012 7.360 7.422 7.050 7.170 38,008 -0.28(-3.76%)
Jun 12, 2012 7.460 7.630 7.380 7.450 9,755 -0.01(-0.13%)
Jun 11, 2012 7.450 7.550 7.180 7.460 19,870 +0.08(+1.08%)
Jun 08, 2012 7.520 7.710 7.320 7.380 17,345 -0.02(-0.27%)
Jun 07, 2012 7.700 7.920 7.400 7.400 27,698 -0.29(-3.76%)
Jun 06, 2012 7.030 7.710 6.920 7.689 64,964 +0.72(+10.32%)
Jun 05, 2012 6.930 6.980 6.340 6.970 32,811 +0.07(+1.01%)
Jun 04, 2012 6.940 7.300 6.900 6.900 35,462 -0.07(-1.00%)
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.