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

Cyngn Inc (NQ: CYN )

3.640 -0.110 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 125.00 129.00 117.00 121.00 6,753 -4.00(-3.20%)
Jul 28, 2022 123.00 126.00 119.00 125.00 9,258 +8.00(+6.84%)
Jul 27, 2022 120.00 121.00 115.00 117.00 4,803 +0.00(+0.00%)
Jul 26, 2022 115.00 126.00 115.00 117.00 8,583 -1.00(-0.85%)
Jul 25, 2022 118.00 122.00 115.00 118.00 4,609 +0.00(+0.00%)
Jul 22, 2022 123.00 125.00 117.00 118.00 4,456 -7.00(-5.60%)
Jul 21, 2022 126.00 134.00 125.00 125.00 3,953 -3.00(-2.34%)
Jul 20, 2022 120.00 134.00 120.00 128.00 6,197 +7.00(+5.79%)
Jul 19, 2022 121.00 123.91 119.00 121.00 2,639 +3.00(+2.54%)
Jul 18, 2022 119.00 125.07 118.00 118.00 3,224 -2.00(-1.67%)
Jul 15, 2022 119.00 122.00 115.00 120.00 3,911 +3.00(+2.56%)
Jul 14, 2022 120.00 120.00 114.00 117.00 2,782 -1.00(-0.85%)
Jul 13, 2022 118.00 123.05 117.00 118.00 1,568 +1.00(+0.85%)
Jul 12, 2022 122.00 127.50 117.00 117.00 3,579 -7.00(-5.65%)
Jul 11, 2022 128.00 130.00 121.00 124.00 3,557 -5.00(-3.88%)
Jul 08, 2022 127.00 135.00 127.00 129.00 5,512 +2.00(+1.57%)
Jul 07, 2022 127.00 130.00 122.00 127.00 6,123 -2.00(-1.55%)
Jul 06, 2022 130.00 134.00 125.00 129.00 4,903 -2.00(-1.53%)
Jul 05, 2022 120.00 136.00 120.00 131.00 9,129 +2.00(+1.55%)
Jul 01, 2022 118.00 151.00 114.00 129.00 62,098 +14.00(+12.17%)
Jun 30, 2022 119.00 123.73 113.00 115.00 6,420 -8.00(-6.50%)
Jun 29, 2022 119.00 126.00 113.20 123.00 8,110 +3.00(+2.50%)
Jun 28, 2022 129.00 130.00 118.99 120.00 6,053 -10.00(-7.69%)
Jun 27, 2022 134.00 138.99 128.00 130.00 5,612 -5.00(-3.70%)
Jun 24, 2022 135.00 138.00 132.00 135.00 4,498 +0.00(+0.00%)
Jun 23, 2022 133.00 139.00 130.00 135.00 6,503 +1.00(+0.75%)
Jun 22, 2022 126.00 142.00 126.00 134.00 14,757 +4.00(+3.08%)
Jun 21, 2022 138.00 143.00 130.00 130.00 8,768 -1.00(-0.76%)
Jun 17, 2022 138.00 143.50 128.00 131.00 13,130 -9.00(-6.43%)
Jun 16, 2022 154.00 168.00 137.00 140.00 33,926 -19.00(-11.95%)
Jun 15, 2022 151.00 180.00 149.00 159.00 108,231 +9.00(+6.00%)
Jun 14, 2022 153.00 154.00 136.00 150.00 38,275 -14.00(-8.54%)
Jun 13, 2022 120.00 179.00 112.00 164.00 221,172 +42.00(+34.43%)
Jun 10, 2022 119.00 127.00 117.00 122.00 10,690 -1.00(-0.81%)
Jun 09, 2022 132.00 135.00 122.00 123.00 16,545 -7.00(-5.38%)
Jun 08, 2022 133.00 140.00 126.00 130.00 13,983 -5.00(-3.70%)
Jun 07, 2022 139.00 142.92 131.00 135.00 12,243 -5.00(-3.57%)
Jun 06, 2022 152.00 157.00 136.10 140.00 15,279 -12.00(-7.89%)
Jun 03, 2022 155.00 164.86 152.00 152.00 11,637 -4.00(-2.56%)
Jun 02, 2022 151.00 166.90 148.00 156.00 19,669 +0.00(+0.00%)
Jun 01, 2022 156.00 167.00 147.00 156.00 23,421 +0.00(+0.00%)
May 31, 2022 155.00 160.00 145.00 156.00 34,609 -7.00(-4.29%)
May 27, 2022 164.00 230.00 151.00 163.00 179,407 -3.00(-1.81%)
May 26, 2022 181.00 216.00 161.00 166.00 112,577 -17.00(-9.29%)
May 25, 2022 177.00 203.00 173.00 183.00 15,157 -2.00(-1.08%)
May 24, 2022 196.00 196.00 177.00 185.00 9,275 -16.00(-7.96%)
May 23, 2022 205.00 209.00 178.00 201.00 22,111 -2.00(-0.99%)
May 20, 2022 227.00 237.99 186.00 203.00 19,913 -24.00(-10.57%)
May 19, 2022 237.00 256.00 225.00 227.00 17,996 -14.00(-5.81%)
May 18, 2022 259.00 288.00 236.00 241.00 32,249 -18.00(-6.95%)
May 17, 2022 281.00 290.98 255.00 259.00 14,065 -21.00(-7.50%)
May 16, 2022 326.00 330.80 275.00 280.00 16,565 -49.00(-14.89%)
May 13, 2022 373.00 378.00 320.00 329.00 19,119 -31.00(-8.61%)
May 12, 2022 325.00 405.00 323.00 360.00 31,514 -9.00(-2.44%)
May 11, 2022 498.00 503.00 364.00 369.00 52,895 -135.00(-26.79%)
May 10, 2022 427.00 518.00 420.00 504.00 318,714 +79.00(+18.59%)
May 09, 2022 378.00 462.00 375.00 425.00 210,143 +65.00(+18.06%)
May 06, 2022 344.00 388.00 340.00 360.00 60,677 -14.00(-3.74%)
May 05, 2022 321.00 475.00 320.00 374.00 434,540 +57.00(+17.98%)
May 04, 2022 387.00 405.00 296.00 317.00 60,286 -76.00(-19.34%)
May 03, 2022 417.00 467.00 370.00 393.00 46,728 -70.00(-15.12%)
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.