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

Cyngn Inc (NQ: CYN )

0.1075 -0.0025 (-2.27%)
Streaming Delayed Price Updated: 1:47 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 (%)
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%)
Mar 01, 2023 0.9500 1.020 0.9200 1.000 100,087 +0.06(+6.38%)
Feb 28, 2023 0.9200 0.9700 0.9150 0.9400 58,203 +0.01(+1.08%)
Feb 27, 2023 0.9600 0.9638 0.9200 0.9300 136,325 -0.03(-2.75%)
Feb 24, 2023 0.9800 0.9900 0.9505 0.9563 33,109 -0.01(-0.70%)
Feb 23, 2023 0.9860 1.000 0.9500 0.9630 76,450 -0.01(-1.23%)
Feb 22, 2023 0.9500 1.020 0.9500 0.9750 47,462 +0.03(+2.63%)
Feb 21, 2023 0.9872 0.9872 0.8700 0.9500 147,585 -0.03(-3.06%)
Feb 17, 2023 1.080 1.100 0.8801 0.9800 567,931 -0.12(-10.91%)
Feb 16, 2023 1.130 1.200 1.090 1.100 184,852 -0.06(-5.17%)
Feb 15, 2023 1.140 1.230 1.140 1.160 196,973 -0.01(-0.85%)
Feb 14, 2023 1.080 1.240 1.080 1.170 498,511 +0.07(+6.36%)
Feb 13, 2023 1.060 1.134 1.040 1.100 208,787 +0.02(+1.85%)
Feb 10, 2023 1.000 1.100 0.9906 1.080 156,553 +0.08(+8.10%)
Feb 09, 2023 1.100 1.140 0.9900 0.9991 388,857 -0.10(-9.17%)
Feb 08, 2023 1.150 1.190 1.100 1.100 126,766 -0.05(-4.35%)
Feb 07, 2023 1.190 1.220 1.100 1.150 442,100 +0.05(+4.55%)
Feb 06, 2023 1.230 1.240 1.060 1.100 513,059 -0.14(-11.29%)
Feb 03, 2023 1.210 1.400 1.160 1.240 940,955 +0.04(+3.77%)
Feb 02, 2023 0.9300 1.286 0.8501 1.195 2,195,667 +0.25(+26.32%)
Feb 01, 2023 0.9700 1.135 0.9021 0.9460 2,568,379 +0.01(+0.98%)
Jan 31, 2023 0.8500 0.9799 0.8500 0.9368 510,792 +0.09(+10.94%)
Jan 30, 2023 0.7800 0.8900 0.7800 0.8444 254,185 +0.04(+5.41%)
Jan 27, 2023 0.7650 0.8348 0.7610 0.8011 426,198 +0.03(+4.04%)
Jan 26, 2023 0.7700 0.8176 0.7310 0.7700 230,783 -0.01(-0.67%)
Jan 25, 2023 0.7800 0.7825 0.7400 0.7752 85,794 +0.02(+2.08%)
Jan 24, 2023 0.7600 0.7900 0.7406 0.7594 51,752 -0.01(-1.25%)
Jan 23, 2023 0.7500 0.7899 0.7490 0.7690 67,673 -0.00(-0.13%)
Jan 20, 2023 0.8200 0.8200 0.7083 0.7700 147,377 -0.03(-3.75%)
Jan 19, 2023 0.8430 0.8430 0.7700 0.8000 71,333 -0.04(-5.09%)
Jan 18, 2023 0.8200 0.9000 0.7700 0.8429 424,291 +0.08(+10.91%)
Jan 17, 2023 0.7891 0.7998 0.7351 0.7600 95,287 +0.03(+3.83%)
Jan 13, 2023 0.7100 0.7499 0.6896 0.7320 118,775 +0.02(+3.10%)
Jan 12, 2023 0.7090 0.7247 0.6900 0.7100 80,370 +0.01(+1.78%)
Jan 11, 2023 0.6600 0.7100 0.6500 0.6976 99,900 +0.05(+6.99%)
Jan 10, 2023 0.6700 0.6700 0.6238 0.6520 82,327 -0.03(-4.10%)
Jan 09, 2023 0.6569 0.6832 0.6124 0.6799 92,744 +0.02(+3.50%)
Jan 06, 2023 0.7090 0.7175 0.6151 0.6569 194,116 -0.03(-4.10%)
Jan 05, 2023 0.6940 0.7200 0.6801 0.6850 44,037 -0.02(-3.49%)
Jan 04, 2023 0.6736 0.7190 0.6457 0.7098 67,888 +0.05(+7.55%)
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.