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

Cyngn Inc (NQ: CYN )

0.1110 -0.0004 (-0.36%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 1, 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 1.250 1.290 1.170 1.210 675,398 -0.04(-3.20%)
Jul 28, 2022 1.230 1.260 1.190 1.250 925,888 +0.08(+6.84%)
Jul 27, 2022 1.200 1.210 1.150 1.170 480,322 +0.00(+0.00%)
Jul 26, 2022 1.150 1.260 1.150 1.170 858,329 -0.01(-0.85%)
Jul 25, 2022 1.180 1.220 1.150 1.180 460,989 +0.00(+0.00%)
Jul 22, 2022 1.230 1.250 1.170 1.180 445,674 -0.07(-5.60%)
Jul 21, 2022 1.260 1.340 1.250 1.250 395,341 -0.03(-2.34%)
Jul 20, 2022 1.200 1.340 1.200 1.280 619,784 +0.07(+5.79%)
Jul 19, 2022 1.210 1.239 1.190 1.210 263,923 +0.03(+2.54%)
Jul 18, 2022 1.190 1.251 1.180 1.180 322,407 -0.02(-1.67%)
Jul 15, 2022 1.190 1.220 1.150 1.200 391,101 +0.03(+2.56%)
Jul 14, 2022 1.200 1.200 1.140 1.170 278,254 -0.01(-0.85%)
Jul 13, 2022 1.180 1.230 1.170 1.180 156,849 +0.01(+0.85%)
Jul 12, 2022 1.220 1.275 1.170 1.170 357,952 -0.07(-5.65%)
Jul 11, 2022 1.280 1.300 1.210 1.240 355,795 -0.05(-3.88%)
Jul 08, 2022 1.270 1.350 1.270 1.290 551,289 +0.02(+1.57%)
Jul 07, 2022 1.270 1.300 1.220 1.270 612,317 -0.02(-1.55%)
Jul 06, 2022 1.300 1.340 1.250 1.290 490,328 -0.02(-1.53%)
Jul 05, 2022 1.200 1.360 1.200 1.310 912,911 +0.02(+1.55%)
Jul 01, 2022 1.180 1.510 1.140 1.290 6,209,854 +0.14(+12.17%)
Jun 30, 2022 1.190 1.237 1.130 1.150 642,050 -0.08(-6.50%)
Jun 29, 2022 1.190 1.260 1.132 1.230 811,021 +0.03(+2.50%)
Jun 28, 2022 1.290 1.300 1.190 1.200 605,342 -0.10(-7.69%)
Jun 27, 2022 1.340 1.390 1.280 1.300 561,272 -0.05(-3.70%)
Jun 24, 2022 1.350 1.380 1.320 1.350 449,803 +0.00(+0.00%)
Jun 23, 2022 1.330 1.390 1.300 1.350 650,336 +0.01(+0.75%)
Jun 22, 2022 1.260 1.420 1.260 1.340 1,475,726 +0.04(+3.08%)
Jun 21, 2022 1.380 1.430 1.300 1.300 876,890 -0.01(-0.76%)
Jun 17, 2022 1.380 1.435 1.280 1.310 1,313,018 -0.09(-6.43%)
Jun 16, 2022 1.540 1.680 1.370 1.400 3,392,688 -0.19(-11.95%)
Jun 15, 2022 1.510 1.800 1.490 1.590 10,823,194 +0.09(+6.00%)
Jun 14, 2022 1.530 1.540 1.360 1.500 3,827,544 -0.14(-8.54%)
Jun 13, 2022 1.200 1.790 1.120 1.640 22,117,230 +0.42(+34.43%)
Jun 10, 2022 1.190 1.270 1.170 1.220 1,069,005 -0.01(-0.81%)
Jun 09, 2022 1.320 1.350 1.220 1.230 1,654,538 -0.07(-5.38%)
Jun 08, 2022 1.330 1.400 1.260 1.300 1,398,322 -0.05(-3.70%)
Jun 07, 2022 1.390 1.429 1.310 1.350 1,224,394 -0.05(-3.57%)
Jun 06, 2022 1.520 1.570 1.361 1.400 1,527,962 -0.12(-7.89%)
Jun 03, 2022 1.550 1.649 1.520 1.520 1,163,722 -0.04(-2.56%)
Jun 02, 2022 1.510 1.669 1.480 1.560 1,966,905 +0.00(+0.00%)
Jun 01, 2022 1.560 1.670 1.470 1.560 2,342,111 +0.00(+0.00%)
May 31, 2022 1.550 1.600 1.450 1.560 3,460,951 -0.07(-4.29%)
May 27, 2022 1.640 2.300 1.510 1.630 17,940,704 -0.03(-1.81%)
May 26, 2022 1.810 2.160 1.610 1.660 11,257,716 -0.17(-9.29%)
May 25, 2022 1.770 2.030 1.730 1.830 1,515,728 -0.02(-1.08%)
May 24, 2022 1.960 1.960 1.770 1.850 927,529 -0.16(-7.96%)
May 23, 2022 2.050 2.090 1.780 2.010 2,211,102 -0.02(-0.99%)
May 20, 2022 2.270 2.380 1.860 2.030 1,991,334 -0.24(-10.57%)
May 19, 2022 2.370 2.560 2.250 2.270 1,799,604 -0.14(-5.81%)
May 18, 2022 2.590 2.880 2.360 2.410 3,224,991 -0.18(-6.95%)
May 17, 2022 2.810 2.910 2.550 2.590 1,406,538 -0.21(-7.50%)
May 16, 2022 3.260 3.308 2.750 2.800 1,656,569 -0.49(-14.89%)
May 13, 2022 3.730 3.780 3.200 3.290 1,911,976 -0.31(-8.61%)
May 12, 2022 3.250 4.050 3.230 3.600 3,151,489 -0.09(-2.44%)
May 11, 2022 4.980 5.030 3.640 3.690 5,289,584 -1.35(-26.79%)
May 10, 2022 4.270 5.180 4.200 5.040 31,871,484 +0.79(+18.59%)
May 09, 2022 3.780 4.620 3.750 4.250 21,014,340 +0.65(+18.06%)
May 06, 2022 3.440 3.880 3.400 3.600 6,067,706 -0.14(-3.74%)
May 05, 2022 3.210 4.750 3.200 3.740 43,454,096 +0.57(+17.98%)
May 04, 2022 3.870 4.050 2.960 3.170 6,028,614 -0.76(-19.34%)
May 03, 2022 4.170 4.670 3.700 3.930 4,672,861 -0.70(-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.