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

Cyngn Inc (NQ: CYN )

0.1026 -0.0057 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2023 1.010 1.015 0.9011 0.9298 295,008 -0.07(-7.02%)
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%)
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.