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

Cyngn Inc (NQ: CYN )

0.1066 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2023 1.040 1.040 1.000 1.000 95,791 -0.04(-3.85%)
May 30, 2023 1.010 1.060 0.9901 1.040 101,361 +0.02(+1.96%)
May 26, 2023 1.000 1.030 0.9900 1.020 38,806 +0.03(+2.52%)
May 25, 2023 1.050 1.050 0.9801 0.9949 123,014 +0.04(+3.65%)
May 24, 2023 0.9700 0.9799 0.9500 0.9599 41,862 -0.03(-2.96%)
May 23, 2023 0.9600 1.005 0.9600 0.9892 127,809 +0.02(+1.96%)
May 22, 2023 0.9700 1.020 0.9468 0.9702 55,565 -0.03(-2.93%)
May 19, 2023 0.9300 1.010 0.9100 0.9995 87,290 +0.07(+8.05%)
May 18, 2023 0.8254 0.9250 0.8254 0.9250 68,371 +0.07(+8.75%)
May 17, 2023 0.8600 0.8700 0.7853 0.8506 97,771 +0.03(+3.73%)
May 16, 2023 0.8300 0.8600 0.8000 0.8200 59,332 -0.00(-0.01%)
May 15, 2023 0.8300 0.8526 0.7704 0.8201 141,018 -0.00(-0.06%)
May 12, 2023 0.9000 0.9499 0.8205 0.8206 225,715 -0.08(-8.82%)
May 11, 2023 0.9455 0.9900 0.8840 0.9000 78,817 -0.04(-4.26%)
May 10, 2023 0.9900 1.030 0.9400 0.9400 90,460 -0.06(-5.99%)
May 09, 2023 1.000 1.010 0.9261 0.9999 28,250 +0.05(+5.25%)
May 08, 2023 0.9600 0.9948 0.9003 0.9500 91,340 +0.00(+0.00%)
May 05, 2023 0.9900 0.9900 0.9000 0.9500 130,989 -0.02(-2.05%)
May 04, 2023 1.000 1.030 0.9301 0.9699 66,925 -0.03(-3.01%)
May 03, 2023 0.9800 1.100 0.9800 1.000 132,955 +0.00(+0.00%)
May 02, 2023 1.020 1.030 0.9323 1.000 158,954 -0.05(-4.76%)
May 01, 2023 1.110 1.120 1.030 1.050 48,521 -0.07(-6.25%)
Apr 28, 2023 1.050 1.150 1.044 1.120 102,667 +0.09(+8.74%)
Apr 27, 2023 1.090 1.090 1.010 1.030 57,984 -0.03(-2.83%)
Apr 26, 2023 1.070 1.120 1.000 1.060 106,375 +0.00(+0.00%)
Apr 25, 2023 1.060 1.110 1.050 1.060 57,031 -0.02(-1.85%)
Apr 24, 2023 1.200 1.200 1.050 1.080 151,891 -0.09(-7.69%)
Apr 21, 2023 1.170 1.238 1.130 1.170 47,215 +0.01(+0.86%)
Apr 20, 2023 1.220 1.280 1.130 1.160 116,831 -0.08(-6.07%)
Apr 19, 2023 1.420 1.519 1.210 1.235 529,777 -0.17(-12.41%)
Apr 18, 2023 1.320 1.430 1.310 1.410 569,759 +0.16(+12.80%)
Apr 17, 2023 1.160 1.250 1.132 1.250 262,604 +0.12(+10.62%)
Apr 14, 2023 1.150 1.180 1.120 1.130 36,115 -0.01(-1.12%)
Apr 13, 2023 1.130 1.180 1.130 1.143 40,306 +0.00(+0.25%)
Apr 12, 2023 1.150 1.190 1.120 1.140 60,078 -0.05(-4.20%)
Apr 11, 2023 1.130 1.210 1.130 1.190 99,894 +0.07(+6.25%)
Apr 10, 2023 1.120 1.150 1.110 1.120 49,140 -0.02(-1.38%)
Apr 06, 2023 1.150 1.177 1.101 1.136 51,981 -0.02(-1.48%)
Apr 05, 2023 1.160 1.195 1.140 1.153 70,174 -0.01(-0.62%)
Apr 04, 2023 1.240 1.240 1.140 1.160 41,807 +0.01(+0.87%)
Apr 03, 2023 1.170 1.216 1.100 1.150 167,661 -0.09(-7.26%)
Mar 31, 2023 1.160 1.280 1.160 1.240 156,146 +0.06(+5.08%)
Mar 30, 2023 1.170 1.230 1.140 1.180 88,926 -0.04(-3.28%)
Mar 29, 2023 1.240 1.300 1.150 1.220 51,146 +0.03(+2.52%)
Mar 28, 2023 1.250 1.356 1.170 1.190 157,970 -0.07(-5.56%)
Mar 27, 2023 1.250 1.280 1.220 1.260 53,942 +0.00(+0.00%)
Mar 24, 2023 1.260 1.265 1.190 1.260 45,603 +0.01(+1.02%)
Mar 23, 2023 1.200 1.275 1.180 1.247 82,381 +0.03(+2.24%)
Mar 22, 2023 1.290 1.310 1.200 1.220 160,495 -0.04(-3.17%)
Mar 21, 2023 1.160 1.350 1.150 1.260 393,653 +0.09(+7.69%)
Mar 20, 2023 1.180 1.185 1.100 1.170 159,680 -0.01(-0.85%)
Mar 17, 2023 1.090 1.260 1.072 1.180 231,010 +0.06(+5.36%)
Mar 16, 2023 1.150 1.200 1.063 1.120 249,697 -0.02(-1.75%)
Mar 15, 2023 1.000 1.170 0.9766 1.140 490,207 +0.14(+14.00%)
Mar 14, 2023 0.9800 1.020 0.9300 1.000 116,723 +0.03(+3.10%)
Mar 13, 2023 0.8800 1.000 0.8502 0.9699 140,018 +0.07(+7.47%)
Mar 10, 2023 0.9700 1.000 0.8900 0.9025 106,178 -0.09(-8.84%)
Mar 09, 2023 1.020 1.070 0.9718 0.9900 84,237 -0.05(-4.81%)
Mar 08, 2023 1.050 1.090 1.010 1.040 46,196 -0.01(-0.95%)
Mar 07, 2023 1.060 1.090 1.000 1.050 145,254 +0.01(+0.96%)
Mar 06, 2023 1.090 1.108 1.010 1.040 62,907 -0.04(-3.50%)
Mar 03, 2023 1.000 1.120 0.9735 1.078 126,528 +0.07(+6.70%)
Mar 02, 2023 0.9700 1.077 0.9700 1.010 90,257 +0.01(+1.00%)
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.