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 (%)
May 28, 2010 2.080 2.090 2.030 2.030 720 +0.02(+1.00%)
May 27, 2010 2.060 2.060 2.010 2.010 934 +0.00(+0.00%)
May 26, 2010 2.040 2.040 2.010 2.010 1,600 +0.01(+0.50%)
May 25, 2010 1.990 2.000 1.960 2.000 13,102 -0.03(-1.48%)
May 24, 2010 2.050 2.050 2.010 2.030 5,025 -0.01(-0.50%)
May 21, 2010 1.960 2.107 1.960 2.040 10,430 +0.02(+1.00%)
May 20, 2010 2.000 2.080 1.970 2.020 18,086 -0.06(-2.88%)
May 19, 2010 2.140 2.140 2.050 2.080 16,082 -0.09(-4.37%)
May 18, 2010 2.190 2.252 2.150 2.175 18,612 -0.01(-0.23%)
May 17, 2010 2.160 2.190 2.150 2.180 6,706 -0.02(-0.91%)
May 14, 2010 2.180 2.201 2.180 2.200 13,310 +0.02(+0.92%)
May 13, 2010 2.330 2.390 2.140 2.180 49,679 -0.19(-8.02%)
May 12, 2010 2.350 2.450 2.350 2.370 17,292 -0.03(-1.25%)
May 11, 2010 2.311 2.400 2.300 2.400 14,110 +0.04(+1.69%)
May 10, 2010 2.390 2.510 2.360 2.360 28,290 -0.04(-1.67%)
May 07, 2010 2.550 2.550 2.400 2.400 38,184 -0.17(-6.44%)
May 06, 2010 2.598 2.600 2.550 2.565 2,500 +0.01(+0.20%)
May 05, 2010 2.570 2.580 2.550 2.560 7,140 -0.04(-1.53%)
May 04, 2010 2.610 2.610 2.570 2.600 3,980 -0.05(-1.89%)
May 03, 2010 2.650 2.650 2.600 2.650 11,493 +0.02(+0.76%)
Apr 30, 2010 2.660 2.660 2.570 2.630 5,792 +0.03(+1.15%)
Apr 29, 2010 2.560 2.650 2.550 2.600 16,555 -0.07(-2.63%)
Apr 28, 2010 2.680 2.680 2.630 2.670 9,417 +0.07(+2.70%)
Apr 27, 2010 2.760 2.760 2.600 2.600 14,045 -0.12(-4.41%)
Apr 26, 2010 2.770 2.790 2.650 2.720 22,707 -0.03(-1.09%)
Apr 23, 2010 2.740 2.810 2.740 2.750 14,613 -0.05(-1.79%)
Apr 22, 2010 2.840 2.849 2.740 2.800 13,910 +0.01(+0.37%)
Apr 21, 2010 2.820 2.820 2.750 2.790 6,540 +0.01(+0.36%)
Apr 20, 2010 2.800 2.800 2.750 2.780 4,160 -0.02(-0.71%)
Apr 19, 2010 2.760 2.880 2.750 2.800 21,450 +0.03(+1.08%)
Apr 16, 2010 2.890 2.890 2.750 2.770 12,957 -0.13(-4.48%)
Apr 15, 2010 2.880 3.030 2.800 2.900 22,592 -0.01(-0.34%)
Apr 14, 2010 2.910 3.060 2.900 2.910 13,406 -0.01(-0.35%)
Apr 13, 2010 2.970 2.970 2.900 2.920 12,641 -0.07(-2.34%)
Apr 12, 2010 3.120 3.150 2.840 2.990 66,189 -0.17(-5.38%)
Apr 09, 2010 3.240 3.240 3.150 3.160 10,867 -0.04(-1.31%)
Apr 08, 2010 3.236 3.236 3.130 3.202 3,921 +0.10(+3.29%)
Apr 07, 2010 3.100 3.350 3.010 3.100 11,453 +0.00(+0.00%)
Apr 06, 2010 3.275 3.275 3.000 3.100 22,021 -0.21(-6.22%)
Apr 05, 2010 3.400 3.460 3.240 3.305 23,418 -0.07(-2.20%)
Apr 01, 2010 3.330 3.380 3.380 3.380 27,400 +0.03(+0.90%)
Mar 31, 2010 3.350 3.389 3.220 3.350 9,475 +0.11(+3.39%)
Mar 30, 2010 3.310 3.350 3.200 3.240 8,801 -0.11(-3.28%)
Mar 29, 2010 3.100 3.470 3.100 3.350 40,579 +0.24(+7.72%)
Mar 26, 2010 3.120 3.300 3.110 3.110 25,317 -0.11(-3.42%)
Mar 25, 2010 3.440 3.450 3.090 3.220 28,025 -0.23(-6.67%)
Mar 24, 2010 3.484 3.484 3.430 3.450 8,601 -0.02(-0.58%)
Mar 23, 2010 3.490 3.540 3.470 3.470 4,397 -0.00(-0.02%)
Mar 22, 2010 3.475 3.640 3.471 3.471 7,361 -0.03(-0.84%)
Mar 19, 2010 3.450 3.500 3.440 3.500 13,964 +0.04(+1.26%)
Mar 18, 2010 3.520 3.520 3.450 3.457 29,309 -0.04(-1.24%)
Mar 17, 2010 3.510 3.639 3.500 3.500 14,327 -0.02(-0.57%)
Mar 16, 2010 3.600 3.600 3.520 3.520 11,002 -0.07(-1.95%)
Mar 15, 2010 3.720 3.860 3.590 3.590 25,829 -0.16(-4.27%)
Mar 12, 2010 3.800 3.800 3.600 3.750 8,431 -0.09(-2.34%)
Mar 11, 2010 3.860 3.890 3.810 3.840 9,730 -0.06(-1.54%)
Mar 10, 2010 3.900 3.918 3.840 3.900 8,021 -0.01(-0.26%)
Mar 09, 2010 3.900 3.920 3.820 3.910 11,689 +0.00(+0.01%)
Mar 08, 2010 3.690 3.909 3.690 3.909 17,613 +0.23(+6.24%)
Mar 05, 2010 3.890 3.890 3.595 3.680 106,743 -0.24(-6.12%)
Mar 04, 2010 3.920 3.950 3.870 3.920 14,232 +0.00(+0.00%)
Mar 03, 2010 3.840 4.100 3.840 3.920 30,522 +0.08(+2.08%)
Mar 02, 2010 3.860 4.100 3.800 3.840 28,406 -0.02(-0.52%)
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.