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 (%)
Apr 30, 2014 4.980 4.980 4.980 4.980 1,052 +0.00(+0.00%)
Apr 29, 2014 4.900 4.980 4.890 4.980 13,209 +0.03(+0.59%)
Apr 28, 2014 5.000 5.024 4.940 4.951 4,001 -0.08(-1.57%)
Apr 25, 2014 5.000 5.050 4.981 5.030 1,907 +0.02(+0.40%)
Apr 24, 2014 4.940 5.070 4.940 5.010 6,931 +0.01(+0.20%)
Apr 23, 2014 5.000 5.017 5.000 5.000 1,000 +0.00(+0.00%)
Apr 22, 2014 4.960 5.080 4.950 5.000 1,510 -0.05(-0.99%)
Apr 21, 2014 5.080 5.110 5.000 5.050 5,110 -0.01(-0.20%)
Apr 17, 2014 4.980 5.060 5.060 5.060 3,700 +0.06(+1.20%)
Apr 16, 2014 5.070 5.110 5.000 5.000 2,617 +0.05(+1.01%)
Apr 15, 2014 5.010 5.210 4.920 4.950 10,929 -0.06(-1.20%)
Apr 14, 2014 5.110 5.111 4.900 5.010 14,335 -0.12(-2.43%)
Apr 11, 2014 5.210 5.210 5.135 5.135 2,005 -0.06(-1.06%)
Apr 10, 2014 5.260 5.260 5.160 5.190 5,700 -0.02(-0.38%)
Apr 09, 2014 5.130 5.230 5.130 5.210 9,675 -0.09(-1.70%)
Apr 08, 2014 5.350 5.490 5.261 5.300 6,679 +0.04(+0.77%)
Apr 07, 2014 5.400 5.450 5.250 5.259 16,090 -0.18(-3.32%)
Apr 04, 2014 5.450 5.600 5.420 5.440 8,994 -0.02(-0.37%)
Apr 03, 2014 5.490 5.580 5.370 5.460 6,402 +0.01(+0.18%)
Apr 02, 2014 5.467 5.490 5.300 5.450 4,666 +0.10(+1.87%)
Apr 01, 2014 5.414 5.470 5.270 5.350 5,121 +0.11(+2.10%)
Mar 31, 2014 5.270 5.300 5.080 5.240 18,002 -0.03(-0.57%)
Mar 28, 2014 5.360 5.360 5.270 5.270 3,141 -0.03(-0.57%)
Mar 27, 2014 5.310 5.310 5.280 5.300 3,791 +0.10(+1.92%)
Mar 26, 2014 5.490 5.490 5.169 5.200 19,300 -0.30(-5.45%)
Mar 25, 2014 5.520 5.592 5.500 5.500 3,415 -0.06(-1.08%)
Mar 24, 2014 5.610 5.630 5.490 5.560 4,952 -0.03(-0.53%)
Mar 21, 2014 5.440 5.767 5.440 5.590 12,829 +0.20(+3.71%)
Mar 20, 2014 5.380 5.450 5.281 5.390 7,581 +0.05(+0.94%)
Mar 19, 2014 5.380 5.380 5.330 5.340 12,596 +0.01(+0.16%)
Mar 18, 2014 5.460 5.470 5.290 5.332 36,497 -0.18(-3.24%)
Mar 17, 2014 5.580 5.580 5.440 5.510 19,258 -0.21(-3.67%)
Mar 14, 2014 5.720 5.860 5.670 5.720 9,568 -0.08(-1.38%)
Mar 13, 2014 5.640 5.859 5.640 5.800 24,764 +0.25(+4.50%)
Mar 12, 2014 5.510 5.640 5.510 5.550 6,382 +0.03(+0.54%)
Mar 11, 2014 6.241 6.305 5.430 5.520 41,204 -0.77(-12.24%)
Mar 10, 2014 6.350 6.450 6.270 6.290 8,594 -0.04(-0.63%)
Mar 07, 2014 6.340 6.400 6.240 6.330 8,667 +0.02(+0.29%)
Mar 06, 2014 6.690 6.690 6.284 6.312 14,901 -0.23(-3.49%)
Mar 05, 2014 6.810 6.810 6.311 6.540 19,974 -0.06(-0.91%)
Mar 04, 2014 6.170 6.750 6.170 6.600 63,512 +0.65(+10.92%)
Mar 03, 2014 6.090 6.090 5.950 5.950 15,699 -0.05(-0.83%)
Feb 28, 2014 5.750 6.270 5.750 6.000 46,201 +0.34(+6.01%)
Feb 27, 2014 5.400 6.500 5.400 5.660 90,696 +0.32(+5.99%)
Feb 26, 2014 5.400 5.400 5.311 5.340 13,860 +0.00(+0.00%)
Feb 25, 2014 5.377 5.396 5.340 5.340 9,134 -0.06(-1.10%)
Feb 24, 2014 5.480 5.500 5.400 5.400 11,948 -0.10(-1.83%)
Feb 21, 2014 5.700 5.730 5.450 5.500 12,890 -0.12(-2.14%)
Feb 20, 2014 5.470 5.660 5.310 5.620 24,614 +0.17(+3.12%)
Feb 19, 2014 5.050 5.450 5.050 5.450 56,365 +0.35(+6.86%)
Feb 18, 2014 5.081 5.111 5.081 5.100 977 +0.06(+1.19%)
Feb 14, 2014 5.050 5.040 5.040 5.040 1,200 -0.06(-1.17%)
Feb 13, 2014 5.100 5.140 5.010 5.100 4,632 +0.05(+0.99%)
Feb 12, 2014 5.030 5.130 5.011 5.050 1,500 -0.09(-1.75%)
Feb 11, 2014 5.210 5.210 5.011 5.140 8,000 +0.09(+1.78%)
Feb 10, 2014 5.050 5.050 5.050 5.050 184 -0.15(-2.88%)
Feb 07, 2014 5.040 5.210 5.010 5.200 9,497 +0.13(+2.51%)
Feb 06, 2014 4.980 5.080 4.980 5.073 4,910 +0.07(+1.45%)
Feb 05, 2014 5.120 5.208 5.000 5.000 7,409 -0.22(-4.21%)
Feb 04, 2014 5.340 5.340 5.140 5.220 1,709 +0.16(+3.16%)
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.