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

Cyngn Inc (NQ: CYN )

0.1066 -0.0074 (-6.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 0.8000 0.8360 0.7410 0.7800 82,660 -0.04(-4.53%)
Nov 29, 2022 0.8300 0.8399 0.8001 0.8170 16,896 -0.01(-1.52%)
Nov 28, 2022 0.8200 0.8600 0.7950 0.8296 51,002 +0.01(+1.17%)
Nov 25, 2022 0.7700 0.8530 0.7700 0.8200 35,980 +0.03(+3.80%)
Nov 23, 2022 0.7921 0.8300 0.7750 0.7900 49,440 -0.00(-0.28%)
Nov 22, 2022 0.8100 0.8590 0.7626 0.7922 53,699 -0.02(-2.20%)
Nov 21, 2022 0.8100 0.8500 0.7604 0.8100 27,537 -0.00(-0.27%)
Nov 18, 2022 0.7500 0.8336 0.7220 0.8122 154,861 +0.06(+8.44%)
Nov 17, 2022 0.8321 0.8321 0.7000 0.7490 310,623 -0.06(-7.54%)
Nov 16, 2022 0.8111 0.8800 0.7829 0.8101 547,102 +0.01(+1.26%)
Nov 15, 2022 0.8480 0.8700 0.7622 0.8000 100,951 +0.00(+0.00%)
Nov 14, 2022 0.7700 0.8000 0.7471 0.8000 131,118 +0.04(+5.89%)
Nov 11, 2022 0.8201 0.8599 0.7100 0.7555 499,721 -0.04(-5.29%)
Nov 10, 2022 0.9152 0.9399 0.7800 0.7977 442,958 -0.03(-3.90%)
Nov 09, 2022 0.9300 0.9700 0.8301 0.8301 201,240 -0.09(-9.98%)
Nov 08, 2022 0.9700 1.020 0.9111 0.9221 28,297 -0.06(-5.67%)
Nov 07, 2022 0.9300 1.000 0.9300 0.9775 27,497 +0.05(+5.02%)
Nov 04, 2022 0.9701 0.9799 0.8939 0.9308 35,480 -0.02(-2.53%)
Nov 03, 2022 0.9800 1.019 0.9450 0.9550 101,303 -0.03(-3.40%)
Nov 02, 2022 1.050 1.050 0.9601 0.9886 96,418 -0.04(-4.02%)
Nov 01, 2022 1.010 1.057 1.000 1.030 76,707 +0.01(+0.98%)
Oct 31, 2022 1.060 1.080 1.000 1.020 128,091 -0.02(-1.92%)
Oct 28, 2022 1.040 1.070 0.9861 1.040 90,889 +0.03(+2.97%)
Oct 27, 2022 0.9800 1.048 0.9400 1.010 94,866 +0.04(+4.65%)
Oct 26, 2022 0.9800 0.9949 0.9400 0.9651 98,677 -0.00(-0.33%)
Oct 25, 2022 0.9400 0.9900 0.9200 0.9683 89,425 +0.02(+2.44%)
Oct 24, 2022 0.9800 1.040 0.9300 0.9452 97,928 -0.04(-4.03%)
Oct 21, 2022 0.9500 1.040 0.9260 0.9849 181,302 +0.00(+0.42%)
Oct 20, 2022 0.9960 0.9976 0.9120 0.9808 279,020 +0.09(+10.20%)
Oct 19, 2022 0.9200 0.9250 0.8800 0.8900 91,026 -0.01(-1.09%)
Oct 18, 2022 0.9179 0.9251 0.8800 0.8998 77,759 -0.02(-2.20%)
Oct 17, 2022 0.8700 0.9500 0.8500 0.9200 188,398 +0.04(+3.95%)
Oct 14, 2022 0.9050 0.9100 0.8800 0.8850 64,038 -0.01(-1.41%)
Oct 13, 2022 0.8700 0.9100 0.8500 0.8977 198,258 -0.02(-2.42%)
Oct 12, 2022 0.9304 0.9400 0.9150 0.9200 52,835 -0.01(-1.08%)
Oct 11, 2022 0.9445 0.9550 0.9125 0.9300 115,283 -0.01(-1.36%)
Oct 10, 2022 0.9700 0.9779 0.9300 0.9428 49,052 -0.04(-3.59%)
Oct 07, 2022 0.9999 1.037 0.9400 0.9779 84,703 -0.03(-3.18%)
Oct 06, 2022 1.000 1.037 0.9756 1.010 63,860 +0.02(+1.62%)
Oct 05, 2022 0.9797 1.000 0.9300 0.9939 90,227 +0.00(+0.38%)
Oct 04, 2022 1.010 1.070 0.9900 0.9901 181,242 -0.01(-1.48%)
Oct 03, 2022 0.9900 1.027 0.9767 1.005 119,918 +0.01(+0.95%)
Sep 30, 2022 0.9900 1.040 0.9800 0.9955 69,990 +0.03(+2.60%)
Sep 29, 2022 1.000 1.010 0.9650 0.9703 61,724 -0.03(-2.97%)
Sep 28, 2022 1.000 1.030 0.9672 1.000 101,839 -0.01(-0.99%)
Sep 27, 2022 1.030 1.100 0.9700 1.010 193,560 -0.02(-1.94%)
Sep 26, 2022 0.9500 1.050 0.9500 1.030 422,761 +0.09(+9.46%)
Sep 23, 2022 0.9591 0.9591 0.9200 0.9410 181,605 -0.02(-1.89%)
Sep 22, 2022 1.020 1.044 0.9247 0.9591 472,273 -0.06(-5.97%)
Sep 21, 2022 1.030 1.060 1.000 1.020 211,293 -0.02(-1.92%)
Sep 20, 2022 1.070 1.095 1.040 1.040 214,788 -0.04(-3.70%)
Sep 19, 2022 1.140 1.170 1.050 1.080 485,897 -0.08(-6.90%)
Sep 16, 2022 1.220 1.220 1.160 1.160 299,487 -0.04(-3.33%)
Sep 15, 2022 1.220 1.250 1.190 1.200 255,791 -0.01(-0.83%)
Sep 14, 2022 1.250 1.260 1.210 1.210 202,290 -0.05(-3.97%)
Sep 13, 2022 1.300 1.306 1.240 1.260 223,903 -0.05(-3.82%)
Sep 12, 2022 1.320 1.340 1.305 1.310 80,604 -0.02(-1.50%)
Sep 09, 2022 1.300 1.360 1.300 1.330 161,176 +0.02(+1.53%)
Sep 08, 2022 1.290 1.340 1.270 1.310 143,384 +0.02(+1.55%)
Sep 07, 2022 1.300 1.320 1.240 1.290 421,070 -0.03(-2.27%)
Sep 06, 2022 1.400 1.440 1.310 1.320 590,897 -0.05(-3.65%)
Sep 02, 2022 1.250 1.390 1.250 1.370 615,272 +0.12(+9.60%)
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.