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

Cyngn Inc (NQ: CYN )

0.1113 +0.0047 (+4.41%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 25, 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 (%)
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%)
Aug 01, 2023 0.8810 0.9400 0.8810 0.9100 76,706 -0.00(-0.02%)
Jul 31, 2023 0.9300 0.9300 0.8701 0.9102 58,828 +0.00(+0.04%)
Jul 28, 2023 0.9400 0.9400 0.8900 0.9098 133,556 +0.01(+1.54%)
Jul 27, 2023 0.9600 0.9600 0.8800 0.8960 77,923 -0.01(-1.54%)
Jul 26, 2023 0.9150 0.9601 0.8706 0.9100 70,685 +0.02(+2.56%)
Jul 25, 2023 0.9000 0.9200 0.8500 0.8873 105,066 +0.01(+1.45%)
Jul 24, 2023 0.8615 0.8880 0.8400 0.8746 68,501 +0.01(+1.46%)
Jul 21, 2023 0.9035 0.9187 0.8000 0.8620 108,613 -0.04(-4.86%)
Jul 20, 2023 0.9600 0.9551 0.8500 0.9060 226,089 -0.00(-0.45%)
Jul 19, 2023 0.9600 1.040 0.8800 0.9101 2,603,416 -0.04(-3.79%)
Jul 18, 2023 0.9800 0.9800 0.8670 0.9460 196,152 -0.02(-2.16%)
Jul 17, 2023 0.9689 0.9989 0.9200 0.9669 129,059 -0.03(-3.20%)
Jul 14, 2023 1.000 1.010 0.9000 0.9989 220,748 -0.00(-0.11%)
Jul 13, 2023 1.030 1.040 0.9600 1.000 132,852 -0.04(-3.85%)
Jul 12, 2023 1.000 1.070 1.000 1.040 58,725 +0.07(+7.21%)
Jul 11, 2023 1.000 1.067 0.9300 0.9701 84,333 -0.05(-4.89%)
Jul 10, 2023 1.050 1.050 0.9765 1.020 56,523 -0.02(-1.92%)
Jul 07, 2023 0.9500 1.080 0.9381 1.040 93,840 +0.07(+7.75%)
Jul 06, 2023 1.090 1.120 0.9100 0.9652 410,924 -0.11(-10.63%)
Jul 05, 2023 1.230 1.290 1.060 1.080 338,449 -0.18(-14.29%)
Jul 03, 2023 1.300 1.330 1.230 1.260 46,428 -0.02(-1.56%)
Jun 30, 2023 1.210 1.296 1.100 1.280 62,735 +0.05(+4.07%)
Jun 29, 2023 1.280 1.340 1.220 1.230 68,026 +0.00(+0.00%)
Jun 28, 2023 1.240 1.270 1.160 1.230 44,122 -0.06(-4.65%)
Jun 27, 2023 1.210 1.300 1.180 1.290 34,253 +0.06(+4.88%)
Jun 26, 2023 1.240 1.373 1.180 1.230 66,408 -0.01(-0.81%)
Jun 23, 2023 1.150 1.340 1.090 1.240 236,084 +0.14(+12.73%)
Jun 22, 2023 1.170 1.210 1.070 1.100 63,265 -0.10(-8.33%)
Jun 21, 2023 1.230 1.230 1.130 1.200 59,848 -0.03(-2.44%)
Jun 20, 2023 1.220 1.290 1.132 1.230 128,600 +0.03(+2.50%)
Jun 16, 2023 1.110 1.200 1.050 1.200 221,157 +0.10(+9.09%)
Jun 15, 2023 1.030 1.160 1.030 1.100 308,489 +0.11(+11.46%)
Jun 14, 2023 0.9993 1.018 0.9700 0.9869 42,011 +0.01(+0.70%)
Jun 13, 2023 1.030 1.030 0.9687 0.9800 80,959 -0.04(-4.39%)
Jun 12, 2023 1.010 1.030 0.9900 1.025 28,842 +0.05(+5.62%)
Jun 09, 2023 1.040 1.040 0.9672 0.9705 78,896 -0.06(-5.78%)
Jun 08, 2023 1.050 1.050 0.9800 1.030 40,074 +0.03(+3.00%)
Jun 07, 2023 0.9900 1.050 0.9819 1.000 79,154 +0.02(+2.25%)
Jun 06, 2023 0.9400 0.9800 0.9400 0.9780 70,355 +0.03(+2.95%)
Jun 05, 2023 0.9500 0.9896 0.9300 0.9500 64,034 -0.01(-1.04%)
Jun 02, 2023 0.9400 0.9989 0.9293 0.9600 14,916 +0.03(+3.25%)
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.