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

Cyngn Inc (NQ: CYN )

0.1082 +0.0060 (+5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 0.2374 0.2750 0.2122 0.2598 163,188 +0.02(+7.00%)
Nov 29, 2023 0.2329 0.2587 0.2011 0.2428 216,354 -0.01(-2.65%)
Nov 28, 2023 0.2541 0.2700 0.2400 0.2494 130,087 -0.01(-4.81%)
Nov 27, 2023 0.2800 0.2999 0.2528 0.2620 320,335 +0.02(+9.21%)
Nov 24, 2023 0.2350 0.2748 0.2300 0.2399 205,043 +0.02(+9.69%)
Nov 22, 2023 0.2188 0.2410 0.2000 0.2187 242,880 +0.01(+3.85%)
Nov 21, 2023 0.2100 0.2290 0.2100 0.2106 118,131 +0.00(+1.99%)
Nov 20, 2023 0.2010 0.2198 0.1902 0.2065 195,740 +0.01(+7.83%)
Nov 17, 2023 0.1900 0.2030 0.1821 0.1915 76,937 -0.00(-1.74%)
Nov 16, 2023 0.2004 0.2030 0.1910 0.1949 127,441 -0.00(-1.12%)
Nov 15, 2023 0.2040 0.2040 0.1841 0.1971 209,725 +0.00(+2.23%)
Nov 14, 2023 0.1956 0.2045 0.1851 0.1928 187,628 -0.00(-0.36%)
Nov 13, 2023 0.2299 0.2299 0.1903 0.1935 217,186 +0.02(+13.62%)
Nov 10, 2023 0.1895 0.2049 0.1700 0.1703 298,071 -0.02(-10.65%)
Nov 09, 2023 0.2300 0.2300 0.1788 0.1906 824,481 -0.07(-28.08%)
Nov 08, 2023 0.2300 0.2849 0.2110 0.2650 951,553 +0.01(+5.79%)
Nov 07, 2023 0.2700 0.2899 0.2281 0.2505 4,617,522 -0.02(-6.81%)
Nov 06, 2023 0.3129 0.3182 0.2649 0.2688 209,130 -0.03(-9.80%)
Nov 03, 2023 0.3200 0.3200 0.2975 0.2980 335,220 -0.01(-3.09%)
Nov 02, 2023 0.3100 0.3252 0.3016 0.3075 138,311 -0.02(-6.82%)
Nov 01, 2023 0.3400 0.3401 0.2919 0.3300 192,467 -0.01(-2.94%)
Oct 31, 2023 0.3588 0.3588 0.3225 0.3400 81,708 -0.01(-2.86%)
Oct 30, 2023 0.3530 0.3530 0.3330 0.3500 216,620 +0.00(+1.27%)
Oct 27, 2023 0.3995 0.3995 0.3412 0.3456 217,250 +0.01(+3.47%)
Oct 26, 2023 0.3500 0.3640 0.3120 0.3340 543,405 -0.01(-3.72%)
Oct 25, 2023 0.3200 0.3500 0.3150 0.3469 63,503 -0.00(-0.74%)
Oct 24, 2023 0.3566 0.3566 0.3202 0.3495 130,479 -0.01(-2.75%)
Oct 23, 2023 0.3600 0.3650 0.3268 0.3594 136,280 +0.02(+5.71%)
Oct 20, 2023 0.4493 0.4493 0.3200 0.3400 235,917 -0.06(-15.02%)
Oct 19, 2023 0.4534 0.4650 0.3975 0.4001 167,672 -0.07(-14.87%)
Oct 18, 2023 0.4200 0.4750 0.4000 0.4700 318,378 +0.08(+19.41%)
Oct 17, 2023 0.3912 0.4324 0.3702 0.3936 691,167 +0.03(+9.30%)
Oct 16, 2023 0.4000 0.4000 0.3600 0.3601 152,198 -0.02(-4.48%)
Oct 13, 2023 0.3859 0.4000 0.3510 0.3770 89,327 -0.01(-3.78%)
Oct 12, 2023 0.3900 0.4100 0.3732 0.3918 92,394 +0.00(+0.05%)
Oct 11, 2023 0.4300 0.4404 0.3706 0.3916 206,188 -0.04(-8.91%)
Oct 10, 2023 0.4476 0.4850 0.4206 0.4299 145,945 -0.02(-4.47%)
Oct 09, 2023 0.4698 0.4890 0.4219 0.4500 82,330 -0.04(-7.98%)
Oct 06, 2023 0.4593 0.4932 0.4259 0.4890 84,281 +0.01(+2.95%)
Oct 05, 2023 0.4800 0.5000 0.4698 0.4750 62,132 -0.01(-1.55%)
Oct 04, 2023 0.4751 0.5000 0.4751 0.4825 34,739 -0.02(-3.05%)
Oct 03, 2023 0.5040 0.5040 0.4600 0.4977 61,635 +0.01(+2.28%)
Oct 02, 2023 0.4800 0.5024 0.4600 0.4866 61,096 +0.01(+1.37%)
Sep 29, 2023 0.4700 0.4950 0.4523 0.4800 91,237 -0.00(-0.83%)
Sep 28, 2023 0.4900 0.5100 0.4630 0.4840 107,969 -0.01(-1.22%)
Sep 27, 2023 0.4900 0.4950 0.4711 0.4900 35,837 -0.00(-0.41%)
Sep 26, 2023 0.4654 0.4990 0.4654 0.4920 67,038 +0.02(+4.68%)
Sep 25, 2023 0.4700 0.4800 0.4700 0.4700 63,250 -0.02(-3.63%)
Sep 22, 2023 0.4889 0.4998 0.4700 0.4877 46,067 -0.00(-0.47%)
Sep 21, 2023 0.4737 0.5000 0.4737 0.4900 64,293 +0.02(+4.21%)
Sep 20, 2023 0.5043 0.5100 0.4702 0.4702 85,638 -0.03(-6.89%)
Sep 19, 2023 0.5226 0.5299 0.4907 0.5050 55,145 -0.01(-1.69%)
Sep 18, 2023 0.5200 0.5583 0.4600 0.5137 306,793 -0.02(-3.62%)
Sep 15, 2023 0.5400 0.5400 0.5000 0.5330 476,816 -0.02(-3.96%)
Sep 14, 2023 0.5999 0.6500 0.5210 0.5550 3,802,867 -0.03(-4.38%)
Sep 13, 2023 0.6300 0.6300 0.5700 0.5804 59,357 -0.03(-4.54%)
Sep 12, 2023 0.6029 0.6390 0.5900 0.6080 53,065 +0.02(+3.02%)
Sep 11, 2023 0.5802 0.6200 0.5761 0.5902 53,908 +0.00(+0.02%)
Sep 08, 2023 0.6000 0.6300 0.5700 0.5901 67,278 -0.03(-4.65%)
Sep 07, 2023 0.5210 0.6300 0.5103 0.6189 185,139 +0.09(+17.64%)
Sep 06, 2023 0.5785 0.6200 0.5110 0.5261 746,668 -0.05(-8.17%)
Sep 05, 2023 0.5865 0.6296 0.5700 0.5729 100,126 -0.03(-5.46%)
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.