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, 2015 5.810 5.850 5.810 5.830 1,512 +0.17(+3.00%)
Nov 27, 2015 5.660 5.660 5.660 5.660 1,050 -0.17(-2.91%)
Nov 25, 2015 5.880 5.830 5.830 5.830 4,500 +0.23(+4.11%)
Nov 24, 2015 5.540 5.600 5.530 5.600 2,126 +0.08(+1.45%)
Nov 23, 2015 5.520 5.720 5.500 5.520 23,429 -0.03(-0.54%)
Nov 20, 2015 5.700 5.900 5.530 5.550 4,756 +0.01(+0.18%)
Nov 19, 2015 5.600 5.600 5.510 5.540 2,771 -0.04(-0.72%)
Nov 18, 2015 5.640 5.910 5.540 5.580 1,600 -0.07(-1.24%)
Nov 17, 2015 5.600 5.650 5.600 5.650 1,281 +0.11(+1.99%)
Nov 16, 2015 5.750 5.750 5.501 5.540 905 -0.07(-1.25%)
Nov 13, 2015 5.520 5.610 5.500 5.610 3,214 +0.01(+0.18%)
Nov 12, 2015 5.510 5.687 5.510 5.600 6,722 -0.00(-0.00%)
Nov 11, 2015 5.600 5.600 5.600 5.600 223 -0.14(-2.44%)
Nov 10, 2015 5.890 5.900 5.740 5.740 1,511 -0.16(-2.71%)
Nov 06, 2015 5.950 5.900 5.900 5.900 65 +0.05(+0.85%)
Nov 05, 2015 5.850 5.850 5.850 5.850 125 -0.10(-1.68%)
Nov 04, 2015 5.940 5.950 5.940 5.950 1,016 -0.05(-0.83%)
Nov 03, 2015 5.690 6.000 5.690 6.000 5,335 +0.28(+4.90%)
Nov 02, 2015 5.950 5.950 5.670 5.720 1,454 -0.24(-4.03%)
Oct 30, 2015 5.910 5.960 5.910 5.960 983 +0.01(+0.17%)
Oct 28, 2015 5.950 5.950 5.950 5.950 13 +0.35(+6.25%)
Oct 27, 2015 5.899 5.899 5.600 5.600 1,282 -0.00(-0.00%)
Oct 26, 2015 5.600 5.600 5.600 5.600 813 -0.15(-2.61%)
Oct 23, 2015 5.620 5.919 5.593 5.750 2,077 -0.05(-0.86%)
Oct 22, 2015 5.790 6.087 5.790 5.800 2,874 +0.04(+0.69%)
Oct 21, 2015 5.700 5.790 5.700 5.760 819 +0.08(+1.41%)
Oct 20, 2015 5.650 5.770 5.650 5.680 3,437 -0.32(-5.41%)
Oct 19, 2015 6.000 6.005 5.605 6.005 1,979 -0.08(-1.24%)
Oct 16, 2015 6.000 6.140 5.660 6.080 6,962 +0.17(+2.88%)
Oct 15, 2015 5.907 5.950 5.820 5.910 2,900 +0.05(+0.85%)
Oct 13, 2015 5.890 5.860 5.860 5.860 58 +0.26(+4.64%)
Oct 12, 2015 5.770 5.770 5.560 5.600 1,829 -0.16(-2.78%)
Oct 09, 2015 5.767 5.767 5.760 5.760 2,004 -0.04(-0.69%)
Oct 08, 2015 5.800 5.800 5.800 5.800 547 +0.02(+0.35%)
Oct 07, 2015 5.770 5.960 5.770 5.780 7,759 -0.06(-1.03%)
Oct 05, 2015 6.020 5.840 5.840 5.840 71 +0.16(+2.82%)
Oct 02, 2015 5.910 5.910 5.680 5.680 2,795 -0.12(-2.07%)
Oct 01, 2015 5.962 5.962 5.800 5.800 5,402 -0.14(-2.40%)
Sep 30, 2015 5.943 5.943 5.943 5.943 570 +0.08(+1.41%)
Sep 29, 2015 5.860 5.860 5.860 5.860 361 -0.01(-0.17%)
Sep 28, 2015 5.740 5.870 5.700 5.870 7,784 +0.14(+2.46%)
Sep 25, 2015 5.950 5.970 5.552 5.729 6,371 -0.23(-3.88%)
Sep 24, 2015 5.950 5.960 5.950 5.960 1,699 -0.22(-3.56%)
Sep 23, 2015 6.150 6.180 6.150 6.180 1,190 +0.06(+1.02%)
Sep 22, 2015 6.010 6.118 6.010 6.118 881 +0.07(+1.12%)
Sep 21, 2015 6.210 6.210 5.950 6.050 1,866 +0.10(+1.68%)
Sep 18, 2015 6.040 6.140 5.860 5.950 10,160 -0.25(-4.02%)
Sep 17, 2015 6.480 6.490 6.077 6.199 1,629 -0.26(-4.04%)
Sep 16, 2015 6.050 6.460 6.050 6.460 1,359 +0.12(+1.89%)
Sep 15, 2015 6.490 6.490 6.080 6.340 3,354 +0.25(+4.11%)
Sep 14, 2015 6.220 6.220 6.088 6.090 1,456 -0.13(-2.09%)
Sep 11, 2015 6.100 6.600 6.100 6.220 1,771 +0.01(+0.16%)
Sep 10, 2015 6.340 6.340 6.100 6.210 2,717 -0.08(-1.27%)
Sep 09, 2015 6.550 6.550 6.290 6.290 2,930 +0.09(+1.45%)
Sep 08, 2015 6.390 6.390 6.120 6.200 7,246 +0.08(+1.31%)
Sep 04, 2015 6.430 6.120 6.120 6.120 5,500 -0.11(-1.77%)
Sep 03, 2015 6.690 6.690 6.150 6.230 14,196 -0.27(-4.15%)
Sep 02, 2015 6.650 7.190 6.500 6.500 4,031 -0.22(-3.28%)
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.