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

Cyngn Inc (NQ: CYN )

3.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2022 149.00 151.00 145.00 146.00 1,488 -1.00(-0.68%)
Mar 30, 2022 153.00 155.00 143.00 147.00 2,374 -7.00(-4.55%)
Mar 29, 2022 149.00 159.00 145.00 154.00 3,642 +9.00(+6.21%)
Mar 28, 2022 141.00 147.00 137.00 145.00 3,750 +4.00(+2.84%)
Mar 25, 2022 146.00 148.00 138.00 141.00 1,627 -5.00(-3.42%)
Mar 24, 2022 142.00 149.00 137.00 146.00 4,220 -4.00(-2.67%)
Mar 23, 2022 153.00 153.00 141.35 150.00 4,742 +1.00(+0.67%)
Mar 22, 2022 149.00 166.00 141.00 149.00 7,406 +4.00(+2.76%)
Mar 21, 2022 150.00 151.50 144.00 145.00 1,109 +1.00(+0.69%)
Mar 18, 2022 135.00 150.00 135.00 144.00 3,553 +9.00(+6.67%)
Mar 17, 2022 124.00 140.00 124.00 135.00 1,370 +7.00(+5.47%)
Mar 16, 2022 125.00 129.00 122.00 128.00 1,221 +3.00(+2.40%)
Mar 15, 2022 130.00 132.00 124.00 125.00 829 -3.00(-2.34%)
Mar 14, 2022 135.00 135.00 126.00 128.00 623 -5.00(-3.76%)
Mar 11, 2022 138.00 142.00 130.00 133.00 820 -5.00(-3.62%)
Mar 10, 2022 140.00 141.00 136.00 138.00 629 -8.00(-5.48%)
Mar 09, 2022 138.00 147.00 138.00 146.00 895 +10.00(+7.35%)
Mar 08, 2022 133.00 140.00 132.00 136.00 1,124 +0.00(+0.00%)
Mar 07, 2022 152.00 155.00 135.00 136.00 2,047 -28.00(-17.07%)
Mar 04, 2022 183.00 185.20 160.06 164.00 1,657 -23.00(-12.30%)
Mar 03, 2022 191.00 195.50 180.00 187.00 617 -4.00(-2.09%)
Mar 02, 2022 186.00 197.00 174.00 191.00 1,521 +4.00(+2.14%)
Mar 01, 2022 180.00 194.00 180.00 187.00 2,312 +7.00(+3.89%)
Feb 28, 2022 183.00 189.27 173.00 180.00 1,152 -8.00(-4.26%)
Feb 25, 2022 192.00 194.52 186.19 188.00 1,401 -7.00(-3.59%)
Feb 24, 2022 167.00 200.00 160.00 195.00 1,905 +12.00(+6.56%)
Feb 23, 2022 168.00 185.00 164.08 183.00 2,055 +12.00(+7.02%)
Feb 22, 2022 155.00 171.89 155.00 171.00 3,392 -3.00(-1.72%)
Feb 18, 2022 174.00 0 +32.00(+22.54%)
Feb 17, 2022 143.00 146.00 141.00 142.00 787 -3.00(-2.07%)
Feb 16, 2022 143.00 148.00 140.00 145.00 1,040 +4.00(+2.84%)
Feb 15, 2022 142.00 147.99 138.00 141.00 858 +1.00(+0.71%)
Feb 14, 2022 140.00 142.00 137.03 140.00 638 -5.00(-3.45%)
Feb 11, 2022 145.00 154.00 137.00 145.00 1,684 -2.00(-1.36%)
Feb 10, 2022 145.00 156.00 143.00 147.00 1,481 -3.00(-2.00%)
Feb 09, 2022 143.00 152.00 142.00 150.00 1,680 +6.00(+4.17%)
Feb 08, 2022 145.00 150.00 143.00 144.00 1,646 -4.00(-2.70%)
Feb 07, 2022 167.00 171.00 145.00 148.00 3,390 -24.00(-13.95%)
Feb 04, 2022 158.00 175.90 155.00 172.00 2,369 +9.00(+5.52%)
Feb 03, 2022 145.00 169.00 163.00 2,939 +13.50(+9.03%)
Feb 02, 2022 164.00 164.00 147.00 149.50 2,677 -14.50(-8.84%)
Feb 01, 2022 166.00 170.00 157.00 164.00 1,665 +6.00(+3.80%)
Jan 31, 2022 155.00 160.00 158.00 4,192 +5.00(+3.27%)
Jan 28, 2022 158.00 161.00 147.00 153.00 4,322 -9.00(-5.56%)
Jan 27, 2022 246.00 267.00 159.10 162.00 15,157 -93.00(-36.47%)
Jan 26, 2022 245.00 268.00 242.19 255.00 2,611 +14.00(+5.81%)
Jan 25, 2022 243.00 259.00 238.00 241.00 2,331 -6.00(-2.43%)
Jan 24, 2022 263.00 267.00 229.62 247.00 2,943 -47.00(-15.99%)
Jan 21, 2022 327.00 333.00 292.00 294.00 3,595 -40.00(-11.98%)
Jan 20, 2022 349.00 368.99 333.10 334.00 1,505 -17.00(-4.84%)
Jan 19, 2022 357.00 358.00 331.00 351.00 3,047 +1.00(+0.29%)
Jan 18, 2022 324.00 356.00 310.00 350.00 8,246 +26.00(+8.02%)
Jan 14, 2022 324.00 0 +0.00(+0.00%)
Jan 13, 2022 330.00 333.00 311.00 324.00 2,454 -3.00(-0.92%)
Jan 12, 2022 337.00 339.21 311.00 327.00 3,359 -17.00(-4.94%)
Jan 11, 2022 329.00 355.00 328.00 344.00 1,606 +19.00(+5.85%)
Jan 10, 2022 349.00 349.00 299.00 325.00 5,647 -38.00(-10.47%)
Jan 07, 2022 383.00 389.99 361.00 363.00 2,597 -25.00(-6.44%)
Jan 06, 2022 443.00 444.99 383.00 388.00 6,025 -54.00(-12.22%)
Jan 05, 2022 461.00 474.00 437.00 442.00 6,489 -25.00(-5.35%)
Jan 04, 2022 482.00 482.00 453.00 467.00 1,055 -13.00(-2.71%)
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.