FinancialContent is the trusted provider of stock market information to the media industry.
Cyanotech Corp (NQ: CYAN)
3.270 USD  +0.010 (+0.31%)
Streaming Delayed Price  /  Updated: 11:57 AM EST, Jan 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 15, 2019 3.155 3.260 3.154 3.260 5,717 +0.16(+5.16%)
Jan 14, 2019 3.050 3.100 3.050 3.100 2,727 +0.03(+0.98%)
Jan 11, 2019 3.070 3.070 3.070 3.070 500 -0.04(-1.29%)
Jan 10, 2019 3.070 3.110 3.070 3.110 1,378 +0.09(+2.91%)
Jan 09, 2019 3.080 3.080 3.022 3.022 984 -0.05(-1.56%)
Jan 08, 2019 3.070 3.070 3.070 144 +0.00(+0.00%)
Jan 07, 2019 3.070 3.070 3.000 3.070 11,747 +0.03(+0.99%)
Jan 04, 2019 3.020 3.040 3.010 3.040 2,100 +0.04(+1.33%)
Jan 03, 2019 3.000 3.060 3.000 3.000 1,065 -0.07(-2.28%)
Jan 02, 2019 3.020 3.070 3.020 3.070 2,568 +0.05(+1.66%)
Dec 31, 2018 3.100 3.120 3.020 3.020 4,100 -0.06(-1.95%)
Dec 28, 2018 3.150 3.190 3.080 3.080 8,500 -0.12(-3.75%)
Dec 27, 2018 3.250 3.273 3.200 3.200 5,643 -0.10(-3.04%)
Dec 26, 2018 3.320 3.320 3.260 3.300 4,971 +0.03(+0.92%)
Dec 24, 2018 3.250 3.340 3.250 3.270 3,900 +0.02(+0.62%)
Dec 21, 2018 3.250 3.330 3.250 3.250 2,200 -0.02(-0.61%)
Dec 20, 2018 3.270 3.270 3.270 3.270 401 -0.03(-0.91%)
Dec 19, 2018 3.420 3.420 3.300 3.300 1,722 -0.04(-1.20%)
Dec 18, 2018 3.420 3.420 3.340 3.340 8,097 -0.08(-2.37%)
Dec 17, 2018 3.437 3.536 3.420 3.421 1,358 -0.01(-0.26%)
Dec 14, 2018 3.610 3.610 3.430 3.430 2,100 -0.18(-4.99%)
Dec 13, 2018 3.610 3.610 3.610 3.610 114 -0.09(-2.43%)
Dec 12, 2018 3.570 3.720 3.560 3.700 7,723 +0.14(+3.93%)
Dec 11, 2018 3.700 3.700 3.560 3.560 2,646 +0.11(+3.28%)
Dec 10, 2018 3.770 3.770 3.430 3.447 1,032 -0.20(-5.56%)
Dec 07, 2018 3.750 3.750 3.625 3.650 7,900 +0.08(+2.24%)
Dec 06, 2018 3.570 3.570 3.560 3.570 1,979 -0.13(-3.51%)
Dec 04, 2018 3.700 3.700 3.700 3.700 600 +0.05(+1.37%)
Dec 03, 2018 3.610 3.650 3.610 3.650 940 +0.00(+0.00%)
Nov 30, 2018 3.650 3.700 3.375 3.650 4,700 +0.15(+4.25%)
Nov 29, 2018 3.360 3.640 3.360 3.501 1,372 -0.18(-4.86%)
Nov 28, 2018 3.250 3.680 3.250 3.680 993 +0.28(+8.20%)
Nov 27, 2018 3.589 3.589 3.401 3.401 2,361 -0.10(-2.83%)
Nov 26, 2018 3.390 3.500 3.390 3.500 2,787 +0.05(+1.45%)
Nov 23, 2018 3.450 3.450 3.450 27 +0.00(+0.00%)
Nov 21, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Nov 20, 2018 3.640 3.700 3.450 3.450 963 -0.05(-1.43%)
Nov 19, 2018 3.400 3.500 3.400 3.500 400 -0.04(-1.13%)
Nov 16, 2018 3.530 3.560 3.340 3.540 10,500 +0.22(+6.52%)
Nov 15, 2018 3.371 3.371 3.320 3.323 1,508 -0.25(-6.91%)
Nov 14, 2018 3.570 3.570 3.570 191 +0.00(+0.00%)
Nov 13, 2018 3.540 3.570 3.540 3.570 466 +0.07(+2.00%)
Nov 12, 2018 3.500 3.500 3.500 3.500 316 +0.09(+2.79%)
Nov 09, 2018 3.405 3.405 3.405 308 -0.00(-0.01%)
Nov 08, 2018 3.400 3.550 3.400 3.405 4,517 -0.18(-5.14%)
Nov 07, 2018 3.400 3.590 3.400 3.590 594 +0.24(+7.16%)
Nov 06, 2018 3.650 3.650 3.350 3.350 4,127 -0.15(-4.29%)
Nov 05, 2018 3.250 3.500 3.250 3.500 2,626 +0.25(+7.69%)
Nov 02, 2018 3.500 3.500 3.250 3.250 400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More