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

Cyngn Inc (NQ: CYN )

3.700 -0.140 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 3.880 3.950 3.640 3.700 33,925 -0.14(-3.65%)
Aug 29, 2024 3.820 4.072 3.820 3.840 50,526 -0.09(-2.29%)
Aug 28, 2024 4.290 4.290 3.830 3.930 40,080 -0.36(-8.39%)
Aug 27, 2024 4.640 4.650 4.250 4.290 167,162 -0.35(-7.54%)
Aug 26, 2024 4.620 4.850 4.540 4.640 26,981 +0.06(+1.31%)
Aug 23, 2024 4.480 4.800 4.260 4.580 42,056 +0.14(+3.15%)
Aug 22, 2024 4.530 4.650 4.320 4.440 45,617 -0.06(-1.33%)
Aug 21, 2024 4.050 4.570 3.875 4.500 67,853 +0.49(+12.22%)
Aug 20, 2024 4.340 4.500 3.910 4.010 80,915 -0.33(-7.60%)
Aug 19, 2024 4.200 4.350 4.165 4.340 39,515 +0.17(+4.08%)
Aug 16, 2024 4.340 4.420 4.090 4.170 66,164 +0.03(+0.72%)
Aug 15, 2024 4.790 4.790 4.130 4.140 107,580 -0.43(-9.41%)
Aug 14, 2024 4.550 4.690 4.520 4.570 33,768 +0.04(+0.88%)
Aug 13, 2024 4.720 4.790 4.446 4.530 37,721 -0.14(-3.00%)
Aug 12, 2024 4.810 4.859 4.500 4.670 49,250 -0.13(-2.71%)
Aug 09, 2024 5.100 5.220 4.800 4.800 34,166 -0.35(-6.80%)
Aug 08, 2024 4.690 5.180 4.690 5.150 47,878 +0.21(+4.25%)
Aug 07, 2024 4.890 5.095 4.820 4.940 48,525 +0.21(+4.44%)
Aug 06, 2024 4.570 4.730 4.570 4.730 37,363 +0.19(+4.19%)
Aug 05, 2024 4.280 4.629 4.274 4.540 67,350 -0.44(-8.84%)
Aug 02, 2024 4.900 5.000 4.740 4.980 73,258 -0.07(-1.39%)
Aug 01, 2024 5.450 5.480 4.950 5.050 77,931 -0.39(-7.17%)
Jul 31, 2024 5.550 5.599 5.320 5.440 64,953 -0.08(-1.45%)
Jul 30, 2024 6.040 6.050 5.510 5.520 112,357 -0.56(-9.21%)
Jul 29, 2024 6.320 6.480 6.060 6.080 50,007 -0.30(-4.70%)
Jul 26, 2024 6.260 6.480 6.020 6.380 82,416 +0.16(+2.57%)
Jul 25, 2024 6.200 6.350 6.010 6.220 97,781 +0.20(+3.32%)
Jul 24, 2024 6.230 6.250 5.920 6.020 97,223 -0.47(-7.24%)
Jul 23, 2024 6.310 6.600 5.910 6.490 264,432 -0.11(-1.67%)
Jul 22, 2024 6.140 6.959 5.710 6.600 933,469 +0.75(+12.82%)
Jul 19, 2024 6.430 6.745 5.670 5.850 288,101 -0.67(-10.28%)
Jul 18, 2024 6.790 6.915 6.320 6.520 255,991 -0.23(-3.41%)
Jul 17, 2024 7.430 7.730 6.452 6.750 612,936 -0.52(-7.15%)
Jul 16, 2024 8.000 8.490 6.500 7.270 1,154,141 -1.91(-20.81%)
Jul 15, 2024 5.870 10.67 5.860 9.180 17,771,942 +3.21(+53.77%)
Jul 12, 2024 6.010 6.610 5.770 5.970 1,025,719 -1.36(-18.55%)
Jul 11, 2024 5.240 7.800 4.620 7.330 18,266,772 +3.37(+85.10%)
Jul 10, 2024 3.810 4.050 3.620 3.960 142,543 +0.15(+3.94%)
Jul 09, 2024 3.850 3.880 3.520 3.810 231,146 +0.02(+0.53%)
Jul 08, 2024 4.090 4.150 3.610 3.790 270,931 -0.44(-10.40%)
Jul 05, 2024 4.830 4.900 4.071 4.230 335,705 +4.18(+7777.09%)
Jul 03, 2024 0.0536 0.0577 0.0510 0.0537 18,190,364 +0.00(+4.88%)
Jul 02, 2024 0.0570 0.0570 0.0500 0.0512 38,569,360 -0.02(-28.19%)
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.