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

Cyngn Inc (NQ: CYN )

0.1045 +0.0019 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 1.490 1.510 1.450 1.460 148,848 -0.01(-0.68%)
Mar 30, 2022 1.530 1.550 1.430 1.470 237,484 -0.07(-4.55%)
Mar 29, 2022 1.490 1.590 1.450 1.540 364,228 +0.09(+6.21%)
Mar 28, 2022 1.410 1.470 1.370 1.450 375,092 +0.04(+2.84%)
Mar 25, 2022 1.460 1.480 1.380 1.410 162,748 -0.05(-3.42%)
Mar 24, 2022 1.420 1.490 1.370 1.460 422,031 -0.04(-2.67%)
Mar 23, 2022 1.530 1.530 1.413 1.500 474,273 +0.01(+0.67%)
Mar 22, 2022 1.490 1.660 1.410 1.490 740,688 +0.04(+2.76%)
Mar 21, 2022 1.500 1.515 1.440 1.450 110,908 +0.01(+0.69%)
Mar 18, 2022 1.350 1.500 1.350 1.440 355,343 +0.09(+6.67%)
Mar 17, 2022 1.240 1.400 1.240 1.350 137,050 +0.07(+5.47%)
Mar 16, 2022 1.250 1.290 1.220 1.280 122,181 +0.03(+2.40%)
Mar 15, 2022 1.300 1.320 1.240 1.250 82,908 -0.03(-2.34%)
Mar 14, 2022 1.350 1.350 1.260 1.280 62,326 -0.05(-3.76%)
Mar 11, 2022 1.380 1.420 1.300 1.330 82,031 -0.05(-3.62%)
Mar 10, 2022 1.400 1.410 1.360 1.380 62,918 -0.08(-5.48%)
Mar 09, 2022 1.380 1.470 1.380 1.460 89,570 +0.10(+7.35%)
Mar 08, 2022 1.330 1.400 1.320 1.360 112,482 +0.00(+0.00%)
Mar 07, 2022 1.520 1.550 1.350 1.360 204,746 -0.28(-17.07%)
Mar 04, 2022 1.830 1.852 1.601 1.640 165,747 -0.23(-12.30%)
Mar 03, 2022 1.910 1.955 1.800 1.870 61,703 -0.04(-2.09%)
Mar 02, 2022 1.860 1.970 1.740 1.910 152,150 +0.04(+2.14%)
Mar 01, 2022 1.800 1.940 1.800 1.870 231,298 +0.07(+3.89%)
Feb 28, 2022 1.830 1.893 1.730 1.800 115,295 -0.08(-4.26%)
Feb 25, 2022 1.920 1.945 1.862 1.880 140,142 -0.07(-3.59%)
Feb 24, 2022 1.670 2.000 1.600 1.950 190,544 +0.12(+6.56%)
Feb 23, 2022 1.680 1.850 1.641 1.830 205,561 +0.12(+7.02%)
Feb 22, 2022 1.550 1.719 1.550 1.710 339,249 -0.03(-1.72%)
Feb 18, 2022 1.740 0 +0.32(+22.54%)
Feb 17, 2022 1.430 1.460 1.410 1.420 78,776 -0.03(-2.07%)
Feb 16, 2022 1.430 1.480 1.400 1.450 104,067 +0.04(+2.84%)
Feb 15, 2022 1.420 1.480 1.380 1.410 85,875 +0.01(+0.71%)
Feb 14, 2022 1.400 1.420 1.370 1.400 63,886 -0.05(-3.45%)
Feb 11, 2022 1.450 1.540 1.370 1.450 168,444 -0.02(-1.36%)
Feb 10, 2022 1.450 1.560 1.430 1.470 148,151 -0.03(-2.00%)
Feb 09, 2022 1.430 1.520 1.420 1.500 168,093 +0.06(+4.17%)
Feb 08, 2022 1.450 1.500 1.430 1.440 164,617 -0.04(-2.70%)
Feb 07, 2022 1.670 1.710 1.450 1.480 339,015 -0.24(-13.95%)
Feb 04, 2022 1.580 1.759 1.550 1.720 236,981 +0.09(+5.52%)
Feb 03, 2022 1.450 1.690 1.630 293,920 +0.13(+9.03%)
Feb 02, 2022 1.640 1.640 1.470 1.495 267,746 -0.14(-8.84%)
Feb 01, 2022 1.660 1.700 1.570 1.640 166,567 +0.06(+3.80%)
Jan 31, 2022 1.550 1.600 1.580 419,262 +0.05(+3.27%)
Jan 28, 2022 1.580 1.610 1.470 1.530 432,230 -0.09(-5.56%)
Jan 27, 2022 2.460 2.670 1.591 1.620 1,515,754 -0.93(-36.47%)
Jan 26, 2022 2.450 2.680 2.422 2.550 261,164 +0.14(+5.81%)
Jan 25, 2022 2.430 2.590 2.380 2.410 233,104 -0.06(-2.43%)
Jan 24, 2022 2.630 2.670 2.296 2.470 294,326 -0.47(-15.99%)
Jan 21, 2022 3.270 3.330 2.920 2.940 359,510 -0.40(-11.98%)
Jan 20, 2022 3.490 3.690 3.331 3.340 150,528 -0.17(-4.84%)
Jan 19, 2022 3.570 3.580 3.310 3.510 304,752 +0.01(+0.29%)
Jan 18, 2022 3.240 3.560 3.100 3.500 824,656 +0.26(+8.02%)
Jan 14, 2022 3.240 0 +0.00(+0.00%)
Jan 13, 2022 3.300 3.330 3.110 3.240 245,408 -0.03(-0.92%)
Jan 12, 2022 3.370 3.392 3.110 3.270 335,984 -0.17(-4.94%)
Jan 11, 2022 3.290 3.550 3.280 3.440 160,655 +0.19(+5.85%)
Jan 10, 2022 3.490 3.490 2.990 3.250 564,742 -0.38(-10.47%)
Jan 07, 2022 3.830 3.900 3.610 3.630 259,716 -0.25(-6.44%)
Jan 06, 2022 4.430 4.450 3.830 3.880 602,578 -0.54(-12.22%)
Jan 05, 2022 4.610 4.740 4.370 4.420 648,984 -0.25(-5.35%)
Jan 04, 2022 4.820 4.820 4.530 4.670 105,542 -0.13(-2.71%)
Jan 03, 2022 4.540 4.830 4.390 4.800 628,722 +0.30(+6.67%)
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.