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

Cyngn Inc (NQ: CYN )

0.0873 -0.0163 (-15.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2021 4.380 4.570 4.300 4.500 296,158 +0.01(+0.22%)
Dec 30, 2021 4.650 4.650 4.300 4.490 635,849 -0.20(-4.26%)
Dec 29, 2021 4.770 4.870 4.653 4.690 279,920 -0.14(-2.90%)
Dec 28, 2021 4.840 4.930 4.743 4.830 296,342 -0.04(-0.82%)
Dec 27, 2021 4.850 5.000 4.820 4.870 326,721 +0.08(+1.67%)
Dec 23, 2021 4.870 4.950 4.750 4.790 446,121 -0.14(-2.84%)
Dec 22, 2021 4.790 5.010 4.790 4.930 256,826 +0.09(+1.86%)
Dec 21, 2021 5.010 5.190 4.750 4.840 836,399 -0.14(-2.81%)
Dec 20, 2021 4.970 5.090 4.550 4.980 1,151,408 -0.11(-2.16%)
Dec 17, 2021 5.150 5.247 4.800 5.090 786,962 -0.18(-3.42%)
Dec 16, 2021 5.470 5.630 5.150 5.270 657,218 -0.47(-8.19%)
Dec 15, 2021 5.980 5.980 5.400 5.740 1,138,576 -0.31(-5.12%)
Dec 14, 2021 5.420 6.080 5.260 6.050 1,494,689 +0.48(+8.62%)
Dec 13, 2021 5.510 5.620 5.260 5.570 640,212 +0.06(+1.09%)
Dec 10, 2021 5.700 5.759 5.360 5.510 451,442 -0.13(-2.30%)
Dec 09, 2021 5.660 5.780 5.380 5.640 1,126,719 -0.02(-0.35%)
Dec 08, 2021 5.660 5.780 5.360 5.660 1,044,809 -0.05(-0.88%)
Dec 07, 2021 5.670 5.890 5.450 5.710 1,087,926 +0.44(+8.35%)
Dec 06, 2021 5.270 5.440 5.000 5.270 1,052,463 -0.04(-0.75%)
Dec 03, 2021 5.750 5.840 5.220 5.310 1,044,304 -0.55(-9.39%)
Dec 02, 2021 5.390 5.942 5.130 5.860 1,633,373 +0.44(+8.12%)
Dec 01, 2021 5.380 6.280 5.350 5.420 2,833,278 +0.15(+2.85%)
Nov 30, 2021 5.560 5.730 5.170 5.270 1,974,169 -0.32(-5.72%)
Nov 29, 2021 5.330 5.660 5.140 5.590 312,719 +0.28(+5.27%)
Nov 26, 2021 5.160 5.420 4.820 5.310 185,389 -0.01(-0.19%)
Nov 24, 2021 5.110 5.520 5.010 5.320 380,883 +0.11(+2.11%)
Nov 23, 2021 5.500 5.621 4.990 5.210 436,185 -0.19(-3.52%)
Nov 22, 2021 6.520 6.570 5.331 5.400 860,391 -1.21(-18.31%)
Nov 19, 2021 6.510 6.705 6.440 6.610 483,314 +0.08(+1.23%)
Nov 18, 2021 6.900 6.970 6.430 6.530 824,753 -0.41(-5.91%)
Nov 17, 2021 7.280 7.392 6.900 6.940 1,071,699 -0.26(-3.61%)
Nov 16, 2021 7.000 7.390 6.840 7.200 2,448,498 +0.32(+4.65%)
Nov 15, 2021 7.290 7.370 6.810 6.880 691,711 -0.42(-5.75%)
Nov 12, 2021 7.100 7.350 6.880 7.300 1,308,612 +0.15(+2.10%)
Nov 11, 2021 7.180 7.256 7.020 7.150 303,362 -0.12(-1.65%)
Nov 10, 2021 7.150 7.270 861,001 -0.01(-0.14%)
Nov 09, 2021 7.510 7.720 7.150 7.280 388,098 -0.27(-3.58%)
Nov 08, 2021 7.400 7.740 7.330 7.550 607,204 +0.11(+1.48%)
Nov 05, 2021 7.450 7.555 7.250 7.440 416,050 +0.04(+0.54%)
Nov 04, 2021 7.610 7.780 7.350 7.400 828,344 -0.21(-2.76%)
Nov 03, 2021 7.600 7.780 7.250 7.610 1,287,022 +0.23(+3.12%)
Nov 02, 2021 7.320 8.750 6.820 7.380 6,904,963 +0.02(+0.27%)
Nov 01, 2021 7.920 8.090 7.153 7.360 2,770,212 -0.53(-6.72%)
Oct 29, 2021 8.490 7.830 7.890 1,206,175 -0.60(-7.07%)
Oct 28, 2021 8.060 8.750 8.490 2,635,745 +0.32(+3.92%)
Oct 27, 2021 8.100 8.410 7.600 8.170 1,737,859 -0.10(-1.21%)
Oct 26, 2021 8.220 8.270 6,922,921 -0.12(-1.43%)
Oct 25, 2021 7.320 8.390 14,720,981 +0.94(+12.62%)
Oct 22, 2021 7.910 8.470 6.830 7.450 5,282,648 -0.09(-1.19%)
Oct 21, 2021 7.200 8.170 6.300 7.540 1,994,585 +0.14(+1.89%)
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.