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

Cyngn Inc (NQ: CYN )

0.1210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2023 0.3588 0.3588 0.3225 0.3400 81,708 -0.01(-2.86%)
Oct 30, 2023 0.3530 0.3530 0.3330 0.3500 216,620 +0.00(+1.27%)
Oct 27, 2023 0.3995 0.3995 0.3412 0.3456 217,250 +0.01(+3.47%)
Oct 26, 2023 0.3500 0.3640 0.3120 0.3340 543,405 -0.01(-3.72%)
Oct 25, 2023 0.3200 0.3500 0.3150 0.3469 63,503 -0.00(-0.74%)
Oct 24, 2023 0.3566 0.3566 0.3202 0.3495 130,479 -0.01(-2.75%)
Oct 23, 2023 0.3600 0.3650 0.3268 0.3594 136,280 +0.02(+5.71%)
Oct 20, 2023 0.4493 0.4493 0.3200 0.3400 235,917 -0.06(-15.02%)
Oct 19, 2023 0.4534 0.4650 0.3975 0.4001 167,672 -0.07(-14.87%)
Oct 18, 2023 0.4200 0.4750 0.4000 0.4700 318,378 +0.08(+19.41%)
Oct 17, 2023 0.3912 0.4324 0.3702 0.3936 691,167 +0.03(+9.30%)
Oct 16, 2023 0.4000 0.4000 0.3600 0.3601 152,198 -0.02(-4.48%)
Oct 13, 2023 0.3859 0.4000 0.3510 0.3770 89,327 -0.01(-3.78%)
Oct 12, 2023 0.3900 0.4100 0.3732 0.3918 92,394 +0.00(+0.05%)
Oct 11, 2023 0.4300 0.4404 0.3706 0.3916 206,188 -0.04(-8.91%)
Oct 10, 2023 0.4476 0.4850 0.4206 0.4299 145,945 -0.02(-4.47%)
Oct 09, 2023 0.4698 0.4890 0.4219 0.4500 82,330 -0.04(-7.98%)
Oct 06, 2023 0.4593 0.4932 0.4259 0.4890 84,281 +0.01(+2.95%)
Oct 05, 2023 0.4800 0.5000 0.4698 0.4750 62,132 -0.01(-1.55%)
Oct 04, 2023 0.4751 0.5000 0.4751 0.4825 34,739 -0.02(-3.05%)
Oct 03, 2023 0.5040 0.5040 0.4600 0.4977 61,635 +0.01(+2.28%)
Oct 02, 2023 0.4800 0.5024 0.4600 0.4866 61,096 +0.01(+1.37%)
Sep 29, 2023 0.4700 0.4950 0.4523 0.4800 91,237 -0.00(-0.83%)
Sep 28, 2023 0.4900 0.5100 0.4630 0.4840 107,969 -0.01(-1.22%)
Sep 27, 2023 0.4900 0.4950 0.4711 0.4900 35,837 -0.00(-0.41%)
Sep 26, 2023 0.4654 0.4990 0.4654 0.4920 67,038 +0.02(+4.68%)
Sep 25, 2023 0.4700 0.4800 0.4700 0.4700 63,250 -0.02(-3.63%)
Sep 22, 2023 0.4889 0.4998 0.4700 0.4877 46,067 -0.00(-0.47%)
Sep 21, 2023 0.4737 0.5000 0.4737 0.4900 64,293 +0.02(+4.21%)
Sep 20, 2023 0.5043 0.5100 0.4702 0.4702 85,638 -0.03(-6.89%)
Sep 19, 2023 0.5226 0.5299 0.4907 0.5050 55,145 -0.01(-1.69%)
Sep 18, 2023 0.5200 0.5583 0.4600 0.5137 306,793 -0.02(-3.62%)
Sep 15, 2023 0.5400 0.5400 0.5000 0.5330 476,816 -0.02(-3.96%)
Sep 14, 2023 0.5999 0.6500 0.5210 0.5550 3,802,867 -0.03(-4.38%)
Sep 13, 2023 0.6300 0.6300 0.5700 0.5804 59,357 -0.03(-4.54%)
Sep 12, 2023 0.6029 0.6390 0.5900 0.6080 53,065 +0.02(+3.02%)
Sep 11, 2023 0.5802 0.6200 0.5761 0.5902 53,908 +0.00(+0.02%)
Sep 08, 2023 0.6000 0.6300 0.5700 0.5901 67,278 -0.03(-4.65%)
Sep 07, 2023 0.5210 0.6300 0.5103 0.6189 185,139 +0.09(+17.64%)
Sep 06, 2023 0.5785 0.6200 0.5110 0.5261 746,668 -0.05(-8.17%)
Sep 05, 2023 0.5865 0.6296 0.5700 0.5729 100,126 -0.03(-5.46%)
Sep 01, 2023 0.5700 0.6300 0.5700 0.6060 59,801 +0.03(+5.39%)
Aug 31, 2023 0.6447 0.6638 0.5319 0.5750 169,459 -0.07(-10.85%)
Aug 30, 2023 0.6300 0.6600 0.6110 0.6450 62,284 +0.01(+0.78%)
Aug 29, 2023 0.6346 0.6660 0.6150 0.6400 43,949 -0.00(-0.54%)
Aug 28, 2023 0.6600 0.6600 0.6305 0.6435 87,838 -0.01(-1.00%)
Aug 25, 2023 0.6500 0.6600 0.6300 0.6500 62,565 -0.00(-0.02%)
Aug 24, 2023 0.6350 0.6900 0.6300 0.6501 200,343 -0.02(-2.97%)
Aug 23, 2023 0.6506 0.7000 0.6294 0.6700 169,963 +0.02(+2.86%)
Aug 22, 2023 0.6732 0.7200 0.6501 0.6514 168,536 -0.02(-3.44%)
Aug 21, 2023 0.7275 0.7400 0.6301 0.6746 168,574 -0.08(-10.05%)
Aug 18, 2023 0.7400 0.7699 0.6300 0.7500 396,885 +0.07(+11.11%)
Aug 17, 2023 0.6254 0.7230 0.6111 0.6750 419,730 -0.03(-4.93%)
Aug 16, 2023 0.9200 0.9200 0.6521 0.7100 6,469,241 -0.12(-14.45%)
Aug 15, 2023 0.7800 0.8499 0.7503 0.8299 12,098 +0.05(+6.41%)
Aug 14, 2023 0.8800 0.8800 0.7502 0.7799 68,013 -0.05(-6.02%)
Aug 11, 2023 0.8300 0.8700 0.7923 0.8299 38,936 -0.01(-1.16%)
Aug 10, 2023 0.8392 0.8781 0.8300 0.8396 45,759 -0.03(-2.96%)
Aug 09, 2023 0.8900 0.8900 0.7821 0.8652 64,607 +0.03(+2.99%)
Aug 08, 2023 0.8525 0.8990 0.7119 0.8401 265,073 +0.01(+0.61%)
Aug 07, 2023 0.8500 0.8628 0.8110 0.8350 51,825 -0.02(-2.11%)
Aug 04, 2023 0.8700 0.9000 0.8490 0.8530 76,366 -0.02(-1.94%)
Aug 03, 2023 0.9200 0.9198 0.8616 0.8699 105,556 -0.03(-2.96%)
Aug 02, 2023 0.9000 0.9200 0.8701 0.8964 20,811 -0.01(-1.49%)
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.