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 (%)
Jun 30, 2015 10.47 10.47 9.400 9.470 19,837 -0.73(-7.16%)
Jun 29, 2015 10.29 10.85 10.18 10.20 21,709 -0.05(-0.49%)
Jun 26, 2015 9.900 10.25 9.810 10.25 14,809 +0.35(+3.54%)
Jun 25, 2015 9.670 9.900 9.670 9.900 5,374 +0.18(+1.85%)
Jun 24, 2015 9.680 9.870 9.660 9.720 2,003 -0.15(-1.52%)
Jun 23, 2015 9.870 9.870 9.500 9.870 7,054 +0.00(+0.01%)
Jun 22, 2015 9.560 9.880 9.560 9.869 11,256 +0.27(+2.80%)
Jun 19, 2015 9.600 9.600 9.360 9.600 4,050 +0.15(+1.59%)
Jun 18, 2015 9.310 9.670 9.310 9.450 9,529 +0.10(+1.07%)
Jun 17, 2015 9.300 9.350 9.300 9.350 13,520 +0.13(+1.41%)
Jun 16, 2015 9.310 9.450 9.115 9.220 12,213 -0.09(-0.97%)
Jun 15, 2015 9.190 9.445 9.190 9.310 7,545 +0.01(+0.11%)
Jun 12, 2015 9.250 9.435 9.179 9.300 8,632 +0.04(+0.43%)
Jun 11, 2015 9.030 9.280 9.030 9.260 3,064 +0.11(+1.20%)
Jun 10, 2015 9.050 9.270 9.050 9.150 3,168 -0.04(-0.44%)
Jun 09, 2015 9.120 9.260 9.030 9.190 5,495 -0.04(-0.43%)
Jun 08, 2015 9.150 9.234 9.050 9.230 7,457 +0.17(+1.88%)
Jun 05, 2015 9.400 9.400 9.050 9.060 4,644 -0.33(-3.51%)
Jun 04, 2015 9.430 9.430 9.310 9.390 1,411 -0.03(-0.29%)
Jun 03, 2015 9.680 9.690 9.081 9.417 3,444 +0.11(+1.15%)
Jun 02, 2015 9.560 9.800 9.000 9.310 9,681 -0.20(-2.06%)
Jun 01, 2015 9.380 9.750 9.380 9.506 7,286 +0.13(+1.35%)
May 29, 2015 9.285 9.380 9.200 9.380 10,091 +0.09(+0.97%)
May 28, 2015 9.160 9.370 9.160 9.290 3,687 +0.11(+1.20%)
May 27, 2015 9.230 9.230 9.180 9.180 4,600 +0.02(+0.22%)
May 26, 2015 9.150 9.160 9.150 9.160 701 +0.01(+0.11%)
May 22, 2015 9.140 9.150 9.150 9.150 1,500 -0.03(-0.33%)
May 21, 2015 8.970 9.200 8.970 9.180 5,506 +0.00(+0.00%)
May 20, 2015 9.010 9.180 9.010 9.180 2,434 +0.03(+0.33%)
May 19, 2015 9.110 9.190 9.100 9.150 7,992 -0.01(-0.11%)
May 18, 2015 9.150 9.250 9.094 9.160 11,550 +0.02(+0.23%)
May 15, 2015 9.130 9.139 9.120 9.139 912 +0.03(+0.32%)
May 14, 2015 9.240 9.240 9.080 9.110 6,831 +0.09(+1.00%)
May 13, 2015 8.960 9.210 8.960 9.020 3,409 +0.02(+0.23%)
May 12, 2015 8.910 9.220 8.910 9.000 8,253 +0.07(+0.78%)
May 11, 2015 9.000 9.000 8.910 8.930 1,400 -0.07(-0.78%)
May 08, 2015 8.960 9.050 8.910 9.000 4,876 +0.03(+0.33%)
May 07, 2015 9.070 9.070 8.970 8.970 511 +0.00(+0.00%)
May 06, 2015 9.030 9.030 8.840 8.970 10,089 -0.05(-0.55%)
May 05, 2015 9.210 9.234 9.020 9.020 9,794 -0.28(-3.01%)
May 04, 2015 9.060 9.430 9.060 9.300 3,492 +0.21(+2.30%)
May 01, 2015 9.058 9.100 9.030 9.090 11,149 -0.01(-0.11%)
Apr 30, 2015 9.171 9.190 9.100 9.100 1,200 -0.05(-0.55%)
Apr 29, 2015 9.140 9.230 9.060 9.150 1,490 +0.04(+0.44%)
Apr 28, 2015 9.060 9.130 9.037 9.110 5,767 +0.00(+0.00%)
Apr 27, 2015 9.050 9.180 9.020 9.110 7,210 +0.00(+0.00%)
Apr 24, 2015 9.180 9.290 9.090 9.110 15,105 -0.13(-1.36%)
Apr 23, 2015 9.110 9.310 9.110 9.236 2,830 +0.01(+0.07%)
Apr 22, 2015 9.060 9.370 9.020 9.230 3,481 +0.12(+1.32%)
Apr 21, 2015 9.180 9.490 9.110 9.110 27,267 -0.07(-0.76%)
Apr 20, 2015 9.430 9.580 9.160 9.180 26,488 -0.24(-2.55%)
Apr 17, 2015 9.310 9.570 9.310 9.420 11,084 -0.18(-1.87%)
Apr 16, 2015 9.480 9.600 9.230 9.600 10,186 +0.20(+2.13%)
Apr 15, 2015 9.600 9.600 9.300 9.400 14,922 -0.24(-2.49%)
Apr 14, 2015 9.570 9.650 9.550 9.640 6,364 -0.05(-0.52%)
Apr 13, 2015 9.690 9.780 9.561 9.690 3,098 -0.11(-1.12%)
Apr 10, 2015 9.690 9.800 9.570 9.800 14,440 +0.06(+0.57%)
Apr 09, 2015 9.750 9.780 9.744 9.744 4,674 -0.11(-1.08%)
Apr 08, 2015 9.750 9.900 9.700 9.850 34,030 +0.20(+2.07%)
Apr 07, 2015 9.700 9.700 9.500 9.650 11,040 +0.01(+0.10%)
Apr 06, 2015 8.930 9.930 8.930 9.640 32,736 +0.72(+8.07%)
Apr 02, 2015 8.750 8.920 8.920 8.920 19,400 +0.17(+1.94%)
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.