Cyngn Inc (NQ: CYN )

0.9779 -0.0321 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 1.280 1.300 1.234 1.250 123,768 -0.01(-0.79%)
Aug 31, 2022 1.290 1.340 1.260 1.260 211,904 -0.10(-7.35%)
Aug 30, 2022 1.360 1.430 1.230 1.360 546,363 +0.00(+0.00%)
Aug 29, 2022 1.400 1.400 1.260 1.360 289,671 -0.02(-1.45%)
Aug 26, 2022 1.500 1.548 1.360 1.380 303,995 -0.10(-6.76%)
Aug 25, 2022 1.360 1.490 1.360 1.480 398,998 +0.08(+5.71%)
Aug 24, 2022 1.430 1.450 1.360 1.400 391,814 -0.01(-0.71%)
Aug 23, 2022 1.430 1.460 1.350 1.410 825,743 -0.05(-3.42%)
Aug 22, 2022 1.380 1.719 1.350 1.460 3,688,311 +0.02(+1.39%)
Aug 19, 2022 1.380 1.540 1.310 1.440 1,654,866 -0.03(-2.04%)
Aug 18, 2022 1.250 1.560 1.210 1.470 2,404,814 +0.26(+21.49%)
Aug 17, 2022 1.280 1.280 1.200 1.210 361,354 -0.07(-5.47%)
Aug 16, 2022 1.250 1.330 1.250 1.280 382,013 -0.02(-1.54%)
Aug 15, 2022 1.370 1.400 1.250 1.300 552,683 -0.04(-2.99%)
Aug 12, 2022 1.220 1.360 1.210 1.340 1,015,021 +0.11(+8.94%)
Aug 11, 2022 1.150 1.250 1.138 1.230 498,773 +0.02(+2.07%)
Aug 10, 2022 1.230 1.243 1.140 1.205 847,767 +0.02(+1.26%)
Aug 09, 2022 1.260 1.290 1.160 1.190 568,465 -0.08(-6.30%)
Aug 08, 2022 1.280 1.320 1.250 1.270 378,009 +0.01(+0.40%)
Aug 05, 2022 1.250 1.290 1.230 1.265 251,256 +0.00(+0.40%)
Aug 04, 2022 1.280 1.330 1.230 1.260 596,131 -0.01(-0.79%)
Aug 03, 2022 1.230 1.290 1.200 1.270 545,371 +0.04(+3.25%)
Aug 02, 2022 1.180 1.250 1.150 1.230 584,649 +0.03(+2.50%)
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.