Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyngn Inc (NQ: CYN )

0.1098 +0.0016 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.1698 0.1750 0.1650 0.1662 1,534,979 -0.01(-3.65%)
Mar 27, 2024 0.1534 0.1730 0.1530 0.1725 2,447,758 +0.01(+9.52%)
Mar 26, 2024 0.1600 0.1600 0.1521 0.1575 1,992,932 -0.00(-0.25%)
Mar 25, 2024 0.1547 0.1590 0.1485 0.1579 1,470,424 +0.01(+5.20%)
Mar 22, 2024 0.1600 0.1620 0.1450 0.1501 3,800,514 -0.01(-7.63%)
Mar 21, 2024 0.1595 0.1658 0.1570 0.1625 4,027,121 +0.00(+1.56%)
Mar 20, 2024 0.1700 0.1747 0.1561 0.1600 5,103,953 -0.01(-3.03%)
Mar 19, 2024 0.1650 0.2100 0.1642 0.1650 20,602,014 +0.01(+3.97%)
Mar 18, 2024 0.1670 0.1690 0.1581 0.1587 2,079,950 -0.00(-0.81%)
Mar 15, 2024 0.1666 0.1748 0.1600 0.1600 2,357,317 +0.00(+1.33%)
Mar 14, 2024 0.1790 0.1790 0.1579 0.1579 2,904,279 -0.01(-5.90%)
Mar 13, 2024 0.1694 0.1770 0.1660 0.1678 1,948,834 +0.00(+2.32%)
Mar 12, 2024 0.1830 0.1838 0.1640 0.1640 4,745,323 -0.02(-12.30%)
Mar 11, 2024 0.1829 0.1997 0.1779 0.1870 3,254,790 +0.00(+1.63%)
Mar 08, 2024 0.1750 0.1860 0.1723 0.1840 2,340,053 +0.00(+2.22%)
Mar 07, 2024 0.1721 0.1868 0.1640 0.1800 5,592,564 -0.03(-13.46%)
Mar 06, 2024 0.2099 0.2155 0.1921 0.2080 8,849,498 +0.01(+4.00%)
Mar 05, 2024 0.2041 0.2100 0.1932 0.2000 2,457,838 -0.01(-2.91%)
Mar 04, 2024 0.2040 0.2125 0.1950 0.2060 3,365,921 +0.01(+4.57%)
Mar 01, 2024 0.1814 0.2010 0.1761 0.1970 2,381,059 +0.02(+9.38%)
Feb 29, 2024 0.1900 0.1949 0.1733 0.1801 3,094,629 -0.00(-1.37%)
Feb 28, 2024 0.1912 0.1950 0.1796 0.1826 2,212,523 -0.00(-2.35%)
Feb 27, 2024 0.2100 0.2222 0.1530 0.1870 9,199,694 -0.02(-8.56%)
Feb 26, 2024 0.2000 0.2200 0.1900 0.2045 4,578,687 +0.01(+5.68%)
Feb 23, 2024 0.2026 0.2200 0.1575 0.1935 6,907,091 -0.02(-11.20%)
Feb 22, 2024 0.2200 0.2250 0.2030 0.2179 15,824,327 +0.03(+13.37%)
Feb 21, 2024 0.2102 0.2102 0.1900 0.1922 8,108,466 -0.01(-6.24%)
Feb 20, 2024 0.1900 0.2188 0.1852 0.2050 3,182,253 +0.01(+5.94%)
Feb 16, 2024 0.1930 0.2020 0.1850 0.1935 2,242,011 -0.01(-5.15%)
Feb 15, 2024 0.1715 0.2150 0.1714 0.2040 7,462,320 +0.03(+15.91%)
Feb 14, 2024 0.1769 0.1770 0.1528 0.1760 3,155,554 +0.00(+1.85%)
Feb 13, 2024 0.1793 0.1850 0.1701 0.1728 2,158,240 -0.01(-6.59%)
Feb 12, 2024 0.1679 0.1925 0.1611 0.1850 6,622,173 +0.01(+7.43%)
Feb 09, 2024 0.1791 0.1791 0.1662 0.1722 3,186,071 -0.01(-3.26%)
Feb 08, 2024 0.1870 0.1876 0.1651 0.1780 4,840,872 -0.01(-4.25%)
Feb 07, 2024 0.2100 0.2180 0.1794 0.1859 5,660,233 -0.01(-5.83%)
Feb 06, 2024 0.1776 0.2100 0.1651 0.1974 7,020,700 +0.02(+14.04%)
Feb 05, 2024 0.1921 0.1950 0.1725 0.1731 5,145,330 -0.02(-10.91%)
Feb 02, 2024 0.2029 0.2070 0.1711 0.1943 8,776,161 -0.02(-10.34%)
Feb 01, 2024 0.2300 0.2470 0.1620 0.2167 10,396,201 -0.02(-7.00%)
Jan 31, 2024 0.2265 0.2680 0.2129 0.2330 14,990,330 +0.02(+8.73%)
Jan 30, 2024 0.2100 0.2499 0.2100 0.2143 10,455,169 -0.04(-14.28%)
Jan 29, 2024 0.2590 0.2648 0.2000 0.2500 17,520,120 -0.02(-6.05%)
Jan 26, 2024 0.2726 0.3149 0.2450 0.2661 57,723,060 +0.05(+23.77%)
Jan 25, 2024 0.2076 0.2700 0.1973 0.2150 100,042,512 +0.03(+17.55%)
Jan 24, 2024 0.1638 0.2275 0.1503 0.1829 80,819,648 +0.01(+4.99%)
Jan 23, 2024 0.1600 0.1820 0.1322 0.1742 110,155,280 +0.05(+41.28%)
Jan 22, 2024 0.1200 0.1262 0.1180 0.1233 2,353,323 -0.00(-2.30%)
Jan 19, 2024 0.1410 0.1548 0.1212 0.1262 19,452,942 -0.01(-6.24%)
Jan 18, 2024 0.1325 0.1399 0.1290 0.1346 3,571,584 +0.01(+5.24%)
Jan 17, 2024 0.1300 0.1340 0.1252 0.1279 698,614 -0.00(-2.52%)
Jan 16, 2024 0.1321 0.1399 0.1265 0.1312 1,724,254 -0.00(-3.53%)
Jan 12, 2024 0.1220 0.1360 0.1211 0.1360 2,750,646 +0.01(+8.45%)
Jan 11, 2024 0.1300 0.1277 0.1186 0.1254 782,287 -0.00(-1.34%)
Jan 10, 2024 0.1250 0.1292 0.1230 0.1271 623,052 -0.00(-0.31%)
Jan 09, 2024 0.1236 0.1350 0.1182 0.1275 1,932,375 +0.01(+5.81%)
Jan 08, 2024 0.1348 0.1348 0.1180 0.1205 1,643,145 -0.01(-7.38%)
Jan 05, 2024 0.1396 0.1396 0.1270 0.1301 794,283 -0.00(-1.74%)
Jan 04, 2024 0.1321 0.1374 0.1250 0.1324 1,194,359 +0.00(+0.08%)
Jan 03, 2024 0.1450 0.1450 0.1307 0.1323 1,667,112 -0.01(-7.03%)
Jan 02, 2024 0.1470 0.1500 0.1402 0.1423 1,260,368 -0.00(-1.66%)
Dec 29, 2023 0.1470 0.1540 0.1417 0.1447 1,294,930 -0.01(-6.22%)
Dec 28, 2023 0.1477 0.1555 0.1410 0.1543 1,432,154 +0.00(+0.52%)
Dec 27, 2023 0.1500 0.1540 0.1380 0.1535 3,127,089 -0.00(-0.97%)
Dec 26, 2023 0.1560 0.1649 0.1250 0.1550 6,040,793 +0.00(+0.78%)
Dec 22, 2023 0.1555 0.1585 0.1533 0.1538 958,923 -0.00(-0.77%)
Dec 21, 2023 0.1590 0.1600 0.1500 0.1550 486,674 -0.00(-0.77%)
Dec 20, 2023 0.1520 0.1600 0.1505 0.1562 839,768 -0.00(-1.14%)
Dec 19, 2023 0.1663 0.1740 0.1553 0.1580 1,093,382 -0.01(-5.62%)
Dec 18, 2023 0.1504 0.1800 0.1500 0.1674 4,383,064 +0.02(+10.86%)
Dec 15, 2023 0.1595 0.1595 0.1500 0.1510 1,824,674 -0.01(-6.21%)
Dec 14, 2023 0.1600 0.1640 0.1502 0.1610 1,364,499 +0.00(+1.32%)
Dec 13, 2023 0.1500 0.1626 0.1350 0.1589 2,334,808 +0.01(+5.16%)
Dec 12, 2023 0.1600 0.1625 0.1442 0.1511 3,754,198 -0.02(-11.17%)
Dec 11, 2023 0.1740 0.1785 0.1552 0.1701 7,085,560 -0.04(-19.76%)
Dec 08, 2023 0.2148 0.2298 0.1977 0.2120 31,876,034 -0.19(-47.00%)
Dec 07, 2023 0.4300 0.5950 0.3051 0.4000 145,621,552 +0.16(+64.00%)
Dec 06, 2023 0.2502 0.2502 0.2300 0.2439 148,966 -0.01(-2.52%)
Dec 05, 2023 0.2600 0.2687 0.2500 0.2502 67,045 -0.02(-6.47%)
Dec 04, 2023 0.2700 0.2750 0.2500 0.2675 91,183 -0.00(-0.93%)
Dec 01, 2023 0.2401 0.2700 0.2401 0.2700 73,384 +0.01(+3.93%)
Nov 30, 2023 0.2374 0.2750 0.2122 0.2598 163,188 +0.02(+7.00%)
Nov 29, 2023 0.2329 0.2587 0.2011 0.2428 216,354 -0.01(-2.65%)
Nov 28, 2023 0.2541 0.2700 0.2400 0.2494 130,087 -0.01(-4.81%)
Nov 27, 2023 0.2800 0.2999 0.2528 0.2620 320,335 +0.02(+9.21%)
Nov 24, 2023 0.2350 0.2748 0.2300 0.2399 205,043 +0.02(+9.69%)
Nov 22, 2023 0.2188 0.2410 0.2000 0.2187 242,880 +0.01(+3.85%)
Nov 21, 2023 0.2100 0.2290 0.2100 0.2106 118,131 +0.00(+1.99%)
Nov 20, 2023 0.2010 0.2198 0.1902 0.2065 195,740 +0.01(+7.83%)
Nov 17, 2023 0.1900 0.2030 0.1821 0.1915 76,937 -0.00(-1.74%)
Nov 16, 2023 0.2004 0.2030 0.1910 0.1949 127,441 -0.00(-1.12%)
Nov 15, 2023 0.2040 0.2040 0.1841 0.1971 209,725 +0.00(+2.23%)
Nov 14, 2023 0.1956 0.2045 0.1851 0.1928 187,628 -0.00(-0.36%)
Nov 13, 2023 0.2299 0.2299 0.1903 0.1935 217,186 +0.02(+13.62%)
Nov 10, 2023 0.1895 0.2049 0.1700 0.1703 298,071 -0.02(-10.65%)
Nov 09, 2023 0.2300 0.2300 0.1788 0.1906 824,481 -0.07(-28.08%)
Nov 08, 2023 0.2300 0.2849 0.2110 0.2650 951,553 +0.01(+5.79%)
Nov 07, 2023 0.2700 0.2899 0.2281 0.2505 4,617,522 -0.02(-6.81%)
Nov 06, 2023 0.3129 0.3182 0.2649 0.2688 209,130 -0.03(-9.80%)
Nov 03, 2023 0.3200 0.3200 0.2975 0.2980 335,220 -0.01(-3.09%)
Nov 02, 2023 0.3100 0.3252 0.3016 0.3075 138,311 -0.02(-6.82%)
Nov 01, 2023 0.3400 0.3401 0.2919 0.3300 192,467 -0.01(-2.94%)
Oct 31, 2023 0.3588 0.3588 0.3225 0.3400 81,708 -0.01(-2.86%)
Oct 30, 2023 0.3530 0.3530 0.3330 0.3500 216,620 +0.00(+1.27%)
Oct 27, 2023 0.3995 0.3995 0.3412 0.3456 217,250 +0.01(+3.47%)
Oct 26, 2023 0.3500 0.3640 0.3120 0.3340 543,405 -0.01(-3.72%)
Oct 25, 2023 0.3200 0.3500 0.3150 0.3469 63,503 -0.00(-0.74%)
Oct 24, 2023 0.3566 0.3566 0.3202 0.3495 130,479 -0.01(-2.75%)
Oct 23, 2023 0.3600 0.3650 0.3268 0.3594 136,280 +0.02(+5.71%)
Oct 20, 2023 0.4493 0.4493 0.3200 0.3400 235,917 -0.06(-15.02%)
Oct 19, 2023 0.4534 0.4650 0.3975 0.4001 167,672 -0.07(-14.87%)
Oct 18, 2023 0.4200 0.4750 0.4000 0.4700 318,378 +0.08(+19.41%)
Oct 17, 2023 0.3912 0.4324 0.3702 0.3936 691,167 +0.03(+9.30%)
Oct 16, 2023 0.4000 0.4000 0.3600 0.3601 152,198 -0.02(-4.48%)
Oct 13, 2023 0.3859 0.4000 0.3510 0.3770 89,327 -0.01(-3.78%)
Oct 12, 2023 0.3900 0.4100 0.3732 0.3918 92,394 +0.00(+0.05%)
Oct 11, 2023 0.4300 0.4404 0.3706 0.3916 206,188 -0.04(-8.91%)
Oct 10, 2023 0.4476 0.4850 0.4206 0.4299 145,945 -0.02(-4.47%)
Oct 09, 2023 0.4698 0.4890 0.4219 0.4500 82,330 -0.04(-7.98%)
Oct 06, 2023 0.4593 0.4932 0.4259 0.4890 84,281 +0.01(+2.95%)
Oct 05, 2023 0.4800 0.5000 0.4698 0.4750 62,132 -0.01(-1.55%)
Oct 04, 2023 0.4751 0.5000 0.4751 0.4825 34,739 -0.02(-3.05%)
Oct 03, 2023 0.5040 0.5040 0.4600 0.4977 61,635 +0.01(+2.28%)
Oct 02, 2023 0.4800 0.5024 0.4600 0.4866 61,096 +0.01(+1.37%)
Sep 29, 2023 0.4700 0.4950 0.4523 0.4800 91,237 -0.00(-0.83%)
Sep 28, 2023 0.4900 0.5100 0.4630 0.4840 107,969 -0.01(-1.22%)
Sep 27, 2023 0.4900 0.4950 0.4711 0.4900 35,837 -0.00(-0.41%)
Sep 26, 2023 0.4654 0.4990 0.4654 0.4920 67,038 +0.02(+4.68%)
Sep 25, 2023 0.4700 0.4800 0.4700 0.4700 63,250 -0.02(-3.63%)
Sep 22, 2023 0.4889 0.4998 0.4700 0.4877 46,067 -0.00(-0.47%)
Sep 21, 2023 0.4737 0.5000 0.4737 0.4900 64,293 +0.02(+4.21%)
Sep 20, 2023 0.5043 0.5100 0.4702 0.4702 85,638 -0.03(-6.89%)
Sep 19, 2023 0.5226 0.5299 0.4907 0.5050 55,145 -0.01(-1.69%)
Sep 18, 2023 0.5200 0.5583 0.4600 0.5137 306,793 -0.02(-3.62%)
Sep 15, 2023 0.5400 0.5400 0.5000 0.5330 476,816 -0.02(-3.96%)
Sep 14, 2023 0.5999 0.6500 0.5210 0.5550 3,802,867 -0.03(-4.38%)
Sep 13, 2023 0.6300 0.6300 0.5700 0.5804 59,357 -0.03(-4.54%)
Sep 12, 2023 0.6029 0.6390 0.5900 0.6080 53,065 +0.02(+3.02%)
Sep 11, 2023 0.5802 0.6200 0.5761 0.5902 53,908 +0.00(+0.02%)
Sep 08, 2023 0.6000 0.6300 0.5700 0.5901 67,278 -0.03(-4.65%)
Sep 07, 2023 0.5210 0.6300 0.5103 0.6189 185,139 +0.09(+17.64%)
Sep 06, 2023 0.5785 0.6200 0.5110 0.5261 746,668 -0.05(-8.17%)
Sep 05, 2023 0.5865 0.6296 0.5700 0.5729 100,126 -0.03(-5.46%)
Sep 01, 2023 0.5700 0.6300 0.5700 0.6060 59,801 +0.03(+5.39%)
Aug 31, 2023 0.6447 0.6638 0.5319 0.5750 169,459 -0.07(-10.85%)
Aug 30, 2023 0.6300 0.6600 0.6110 0.6450 62,284 +0.01(+0.78%)
Aug 29, 2023 0.6346 0.6660 0.6150 0.6400 43,949 -0.00(-0.54%)
Aug 28, 2023 0.6600 0.6600 0.6305 0.6435 87,838 -0.01(-1.00%)
Aug 25, 2023 0.6500 0.6600 0.6300 0.6500 62,565 -0.00(-0.02%)
Aug 24, 2023 0.6350 0.6900 0.6300 0.6501 200,343 -0.02(-2.97%)
Aug 23, 2023 0.6506 0.7000 0.6294 0.6700 169,963 +0.02(+2.86%)
Aug 22, 2023 0.6732 0.7200 0.6501 0.6514 168,536 -0.02(-3.44%)
Aug 21, 2023 0.7275 0.7400 0.6301 0.6746 168,574 -0.08(-10.05%)
Aug 18, 2023 0.7400 0.7699 0.6300 0.7500 396,885 +0.07(+11.11%)
Aug 17, 2023 0.6254 0.7230 0.6111 0.6750 419,730 -0.03(-4.93%)
Aug 16, 2023 0.9200 0.9200 0.6521 0.7100 6,469,241 -0.12(-14.45%)
Aug 15, 2023 0.7800 0.8499 0.7503 0.8299 12,098 +0.05(+6.41%)
Aug 14, 2023 0.8800 0.8800 0.7502 0.7799 68,013 -0.05(-6.02%)
Aug 11, 2023 0.8300 0.8700 0.7923 0.8299 38,936 -0.01(-1.16%)
Aug 10, 2023 0.8392 0.8781 0.8300 0.8396 45,759 -0.03(-2.96%)
Aug 09, 2023 0.8900 0.8900 0.7821 0.8652 64,607 +0.03(+2.99%)
Aug 08, 2023 0.8525 0.8990 0.7119 0.8401 265,073 +0.01(+0.61%)
Aug 07, 2023 0.8500 0.8628 0.8110 0.8350 51,825 -0.02(-2.11%)
Aug 04, 2023 0.8700 0.9000 0.8490 0.8530 76,366 -0.02(-1.94%)
Aug 03, 2023 0.9200 0.9198 0.8616 0.8699 105,556 -0.03(-2.96%)
Aug 02, 2023 0.9000 0.9200 0.8701 0.8964 20,811 -0.01(-1.49%)
Aug 01, 2023 0.8810 0.9400 0.8810 0.9100 76,706 -0.00(-0.02%)
Jul 31, 2023 0.9300 0.9300 0.8701 0.9102 58,828 +0.00(+0.04%)
Jul 28, 2023 0.9400 0.9400 0.8900 0.9098 133,556 +0.01(+1.54%)
Jul 27, 2023 0.9600 0.9600 0.8800 0.8960 77,923 -0.01(-1.54%)
Jul 26, 2023 0.9150 0.9601 0.8706 0.9100 70,685 +0.02(+2.56%)
Jul 25, 2023 0.9000 0.9200 0.8500 0.8873 105,066 +0.01(+1.45%)
Jul 24, 2023 0.8615 0.8880 0.8400 0.8746 68,501 +0.01(+1.46%)
Jul 21, 2023 0.9035 0.9187 0.8000 0.8620 108,613 -0.04(-4.86%)
Jul 20, 2023 0.9600 0.9551 0.8500 0.9060 226,089 -0.00(-0.45%)
Jul 19, 2023 0.9600 1.040 0.8800 0.9101 2,603,416 -0.04(-3.79%)
Jul 18, 2023 0.9800 0.9800 0.8670 0.9460 196,152 -0.02(-2.16%)
Jul 17, 2023 0.9689 0.9989 0.9200 0.9669 129,059 -0.03(-3.20%)
Jul 14, 2023 1.000 1.010 0.9000 0.9989 220,748 -0.00(-0.11%)
Jul 13, 2023 1.030 1.040 0.9600 1.000 132,852 -0.04(-3.85%)
Jul 12, 2023 1.000 1.070 1.000 1.040 58,725 +0.07(+7.21%)
Jul 11, 2023 1.000 1.067 0.9300 0.9701 84,333 -0.05(-4.89%)
Jul 10, 2023 1.050 1.050 0.9765 1.020 56,523 -0.02(-1.92%)
Jul 07, 2023 0.9500 1.080 0.9381 1.040 93,840 +0.07(+7.75%)
Jul 06, 2023 1.090 1.120 0.9100 0.9652 410,924 -0.11(-10.63%)
Jul 05, 2023 1.230 1.290 1.060 1.080 338,449 -0.18(-14.29%)
Jul 03, 2023 1.300 1.330 1.230 1.260 46,428 -0.02(-1.56%)
Jun 30, 2023 1.210 1.296 1.100 1.280 62,735 +0.05(+4.07%)
Jun 29, 2023 1.280 1.340 1.220 1.230 68,026 +0.00(+0.00%)
Jun 28, 2023 1.240 1.270 1.160 1.230 44,122 -0.06(-4.65%)
Jun 27, 2023 1.210 1.300 1.180 1.290 34,253 +0.06(+4.88%)
Jun 26, 2023 1.240 1.373 1.180 1.230 66,408 -0.01(-0.81%)
Jun 23, 2023 1.150 1.340 1.090 1.240 236,084 +0.14(+12.73%)
Jun 22, 2023 1.170 1.210 1.070 1.100 63,265 -0.10(-8.33%)
Jun 21, 2023 1.230 1.230 1.130 1.200 59,848 -0.03(-2.44%)
Jun 20, 2023 1.220 1.290 1.132 1.230 128,600 +0.03(+2.50%)
Jun 16, 2023 1.110 1.200 1.050 1.200 221,157 +0.10(+9.09%)
Jun 15, 2023 1.030 1.160 1.030 1.100 308,489 +0.11(+11.46%)
Jun 14, 2023 0.9993 1.018 0.9700 0.9869 42,011 +0.01(+0.70%)
Jun 13, 2023 1.030 1.030 0.9687 0.9800 80,959 -0.04(-4.39%)
Jun 12, 2023 1.010 1.030 0.9900 1.025 28,842 +0.05(+5.62%)
Jun 09, 2023 1.040 1.040 0.9672 0.9705 78,896 -0.06(-5.78%)
Jun 08, 2023 1.050 1.050 0.9800 1.030 40,074 +0.03(+3.00%)
Jun 07, 2023 0.9900 1.050 0.9819 1.000 79,154 +0.02(+2.25%)
Jun 06, 2023 0.9400 0.9800 0.9400 0.9780 70,355 +0.03(+2.95%)
Jun 05, 2023 0.9500 0.9896 0.9300 0.9500 64,034 -0.01(-1.04%)
Jun 02, 2023 0.9400 0.9989 0.9293 0.9600 14,916 +0.03(+3.25%)
Jun 01, 2023 1.010 1.015 0.9011 0.9298 295,008 -0.07(-7.02%)
May 31, 2023 1.040 1.040 1.000 1.000 95,791 -0.04(-3.85%)
May 30, 2023 1.010 1.060 0.9901 1.040 101,361 +0.02(+1.96%)
May 26, 2023 1.000 1.030 0.9900 1.020 38,806 +0.03(+2.52%)
May 25, 2023 1.050 1.050 0.9801 0.9949 123,014 +0.04(+3.65%)
May 24, 2023 0.9700 0.9799 0.9500 0.9599 41,862 -0.03(-2.96%)
May 23, 2023 0.9600 1.005 0.9600 0.9892 127,809 +0.02(+1.96%)
May 22, 2023 0.9700 1.020 0.9468 0.9702 55,565 -0.03(-2.93%)
May 19, 2023 0.9300 1.010 0.9100 0.9995 87,290 +0.07(+8.05%)
May 18, 2023 0.8254 0.9250 0.8254 0.9250 68,371 +0.07(+8.75%)
May 17, 2023 0.8600 0.8700 0.7853 0.8506 97,771 +0.03(+3.73%)
May 16, 2023 0.8300 0.8600 0.8000 0.8200 59,332 -0.00(-0.01%)
May 15, 2023 0.8300 0.8526 0.7704 0.8201 141,018 -0.00(-0.06%)
May 12, 2023 0.9000 0.9499 0.8205 0.8206 225,715 -0.08(-8.82%)
May 11, 2023 0.9455 0.9900 0.8840 0.9000 78,817 -0.04(-4.26%)
May 10, 2023 0.9900 1.030 0.9400 0.9400 90,460 -0.06(-5.99%)
May 09, 2023 1.000 1.010 0.9261 0.9999 28,250 +0.05(+5.25%)
May 08, 2023 0.9600 0.9948 0.9003 0.9500 91,340 +0.00(+0.00%)
May 05, 2023 0.9900 0.9900 0.9000 0.9500 130,989 -0.02(-2.05%)
May 04, 2023 1.000 1.030 0.9301 0.9699 66,925 -0.03(-3.01%)
May 03, 2023 0.9800 1.100 0.9800 1.000 132,955 +0.00(+0.00%)
May 02, 2023 1.020 1.030 0.9323 1.000 158,954 -0.05(-4.76%)
May 01, 2023 1.110 1.120 1.030 1.050 48,521 -0.07(-6.25%)
Apr 28, 2023 1.050 1.150 1.044 1.120 102,667 +0.09(+8.74%)
Apr 27, 2023 1.090 1.090 1.010 1.030 57,984 -0.03(-2.83%)
Apr 26, 2023 1.070 1.120 1.000 1.060 106,375 +0.00(+0.00%)
Apr 25, 2023 1.060 1.110 1.050 1.060 57,031 -0.02(-1.85%)
Apr 24, 2023 1.200 1.200 1.050 1.080 151,891 -0.09(-7.69%)
Apr 21, 2023 1.170 1.238 1.130 1.170 47,215 +0.01(+0.86%)
Apr 20, 2023 1.220 1.280 1.130 1.160 116,831 -0.08(-6.07%)
Apr 19, 2023 1.420 1.519 1.210 1.235 529,777 -0.17(-12.41%)
Apr 18, 2023 1.320 1.430 1.310 1.410 569,759 +0.16(+12.80%)
Apr 17, 2023 1.160 1.250 1.132 1.250 262,604 +0.12(+10.62%)
Apr 14, 2023 1.150 1.180 1.120 1.130 36,115 -0.01(-1.12%)
Apr 13, 2023 1.130 1.180 1.130 1.143 40,306 +0.00(+0.25%)
Apr 12, 2023 1.150 1.190 1.120 1.140 60,078 -0.05(-4.20%)
Apr 11, 2023 1.130 1.210 1.130 1.190 99,894 +0.07(+6.25%)
Apr 10, 2023 1.120 1.150 1.110 1.120 49,140 -0.02(-1.38%)
Apr 06, 2023 1.150 1.177 1.101 1.136 51,981 -0.02(-1.48%)
Apr 05, 2023 1.160 1.195 1.140 1.153 70,174 -0.01(-0.62%)
Apr 04, 2023 1.240 1.240 1.140 1.160 41,807 +0.01(+0.87%)
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.