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

Cyngn Inc (NQ: CYN )

0.1066 -0.0074 (-6.49%)
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 (%)
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%)
Jan 03, 2023 0.6900 0.7197 0.6195 0.6600 144,656 -0.01(-2.02%)
Dec 30, 2022 0.6800 0.6871 0.6000 0.6736 89,042 +0.03(+4.91%)
Dec 29, 2022 0.6122 0.6609 0.5850 0.6421 88,238 +0.03(+4.92%)
Dec 28, 2022 0.6194 0.6650 0.5824 0.6120 113,720 -0.02(-2.86%)
Dec 27, 2022 0.6600 0.6600 0.6151 0.6300 75,049 -0.03(-3.89%)
Dec 23, 2022 0.6800 0.6800 0.6520 0.6555 86,289 -0.02(-3.62%)
Dec 22, 2022 0.7000 0.7080 0.6720 0.6801 112,823 -0.02(-2.86%)
Dec 21, 2022 0.7200 0.7420 0.7000 0.7001 69,234 -0.04(-5.39%)
Dec 20, 2022 0.6625 0.7432 0.6625 0.7400 80,348 +0.06(+8.35%)
Dec 19, 2022 0.7180 0.7180 0.6373 0.6830 248,760 -0.05(-6.44%)
Dec 16, 2022 0.7100 0.7366 0.6600 0.7300 92,382 +0.04(+5.87%)
Dec 15, 2022 0.7200 0.7251 0.6707 0.6895 115,020 -0.03(-4.51%)
Dec 14, 2022 0.7430 0.7600 0.7120 0.7221 55,935 -0.03(-3.72%)
Dec 13, 2022 0.7500 0.7700 0.7400 0.7500 71,245 -0.00(-0.49%)
Dec 12, 2022 0.7400 0.7700 0.7320 0.7537 27,425 +0.01(+1.84%)
Dec 09, 2022 0.7600 0.7879 0.7320 0.7401 50,091 -0.02(-3.13%)
Dec 08, 2022 0.7750 0.7801 0.7614 0.7640 50,495 -0.02(-2.31%)
Dec 07, 2022 0.7500 0.8000 0.7210 0.7821 109,590 +0.05(+6.39%)
Dec 06, 2022 0.7800 0.7880 0.7257 0.7351 44,494 -0.03(-4.38%)
Dec 05, 2022 0.7780 0.7899 0.7511 0.7688 31,219 -0.02(-1.94%)
Dec 02, 2022 0.7400 0.7900 0.7310 0.7840 76,653 -0.01(-1.27%)
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.