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

Cyngn Inc (NQ: CYN )

0.1103 -0.0011 (-0.99%)
Streaming Delayed Price Updated: 12:05 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 (%)
Dec 30, 2022 0.6800 0.6871 0.6006 0.6736 89,042 +0.03(+4.91%)
Dec 29, 2022 0.6122 0.6609 0.5850 0.6421 88,238 +0.03(+4.92%)
Dec 28, 2022 0.6194 0.6650 0.5824 0.6120 113,720 -0.02(-2.86%)
Dec 27, 2022 0.6600 0.6600 0.6151 0.6300 75,049 -0.03(-3.89%)
Dec 23, 2022 0.6800 0.6800 0.6520 0.6555 86,289 -0.02(-3.62%)
Dec 22, 2022 0.7000 0.7080 0.6720 0.6801 112,823 -0.02(-2.86%)
Dec 21, 2022 0.7200 0.7420 0.7000 0.7001 69,234 -0.04(-5.39%)
Dec 20, 2022 0.6625 0.7432 0.6625 0.7400 80,348 +0.06(+8.35%)
Dec 19, 2022 0.7180 0.7180 0.6373 0.6830 248,760 -0.05(-6.44%)
Dec 16, 2022 0.7100 0.7366 0.6600 0.7300 92,382 +0.04(+5.87%)
Dec 15, 2022 0.7200 0.7251 0.6707 0.6895 115,020 -0.03(-4.51%)
Dec 14, 2022 0.7430 0.7600 0.7120 0.7221 55,935 -0.03(-3.72%)
Dec 13, 2022 0.7500 0.7700 0.7400 0.7500 71,245 -0.00(-0.49%)
Dec 12, 2022 0.7400 0.7700 0.7320 0.7537 27,425 +0.01(+1.84%)
Dec 09, 2022 0.7600 0.7879 0.7320 0.7401 50,091 -0.02(-3.13%)
Dec 08, 2022 0.7750 0.7801 0.7614 0.7640 50,495 -0.02(-2.31%)
Dec 07, 2022 0.7500 0.8000 0.7210 0.7821 109,590 +0.05(+6.39%)
Dec 06, 2022 0.7800 0.7880 0.7257 0.7351 44,494 -0.03(-4.38%)
Dec 05, 2022 0.7780 0.7899 0.7511 0.7688 31,219 -0.02(-1.94%)
Dec 02, 2022 0.7400 0.7900 0.7310 0.7840 76,653 -0.01(-1.27%)
Dec 01, 2022 0.7800 0.8100 0.7510 0.7941 61,067 +0.01(+1.81%)
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%)
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.