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

Cyngn Inc (NQ: CYN )

6.010 -0.380 (-5.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 6.440 6.440 5.758 6.010 118,267 -0.38(-5.95%)
Nov 26, 2024 6.410 7.480 6.050 6.390 374,897 -0.03(-0.47%)
Nov 25, 2024 6.130 6.650 6.070 6.420 94,149 +0.32(+5.25%)
Nov 22, 2024 6.530 6.744 6.100 6.100 86,455 -0.43(-6.58%)
Nov 21, 2024 6.330 6.750 6.160 6.530 84,997 +0.25(+3.98%)
Nov 20, 2024 6.200 6.350 6.100 6.280 47,328 +0.09(+1.45%)
Nov 19, 2024 5.670 6.190 5.640 6.190 118,043 +0.43(+7.47%)
Nov 18, 2024 6.050 6.423 5.670 5.760 65,987 -0.13(-2.21%)
Nov 15, 2024 7.210 7.280 5.620 5.890 168,401 -1.19(-16.81%)
Nov 14, 2024 7.150 7.650 7.020 7.080 213,584 -0.09(-1.26%)
Nov 13, 2024 5.620 8.750 5.560 7.170 1,144,294 +1.69(+30.84%)
Nov 12, 2024 5.040 5.630 5.000 5.480 482,359 +0.47(+9.38%)
Nov 11, 2024 4.640 5.100 4.330 5.010 487,294 +0.41(+8.91%)
Nov 08, 2024 4.420 4.880 4.240 4.600 711,878 -0.10(-2.13%)
Nov 07, 2024 5.600 5.820 4.070 4.700 31,922,036 +0.82(+21.13%)
Nov 06, 2024 4.000 4.000 3.810 3.880 23,842 -0.10(-2.39%)
Nov 05, 2024 3.610 4.000 3.568 3.975 44,121 +0.31(+8.31%)
Nov 04, 2024 3.660 3.670 3.410 3.670 32,215 +0.17(+4.86%)
Nov 01, 2024 3.570 3.580 3.481 3.500 43,965 +0.00(+0.00%)
Oct 31, 2024 3.810 3.880 3.500 3.500 150,933 -0.42(-10.71%)
Oct 30, 2024 3.600 3.970 3.491 3.920 282,243 +0.32(+8.89%)
Oct 29, 2024 3.620 3.759 3.560 3.600 16,568 -0.09(-2.44%)
Oct 28, 2024 3.670 3.690 3.534 3.690 17,349 +0.06(+1.65%)
Oct 25, 2024 3.750 3.750 3.440 3.630 46,502 -0.02(-0.55%)
Oct 24, 2024 3.720 3.990 3.520 3.650 39,040 +0.04(+1.11%)
Oct 23, 2024 3.480 3.640 3.470 3.610 36,244 +0.06(+1.69%)
Oct 22, 2024 3.590 3.650 3.350 3.550 95,840 +0.00(+0.00%)
Oct 21, 2024 3.800 3.840 3.500 3.550 61,830 -0.26(-6.82%)
Oct 18, 2024 4.170 4.230 3.638 3.810 175,970 -0.46(-10.77%)
Oct 17, 2024 4.170 4.370 4.020 4.270 29,832 +0.08(+1.91%)
Oct 16, 2024 4.040 4.190 3.860 4.190 24,005 +0.25(+6.35%)
Oct 15, 2024 4.350 4.355 3.850 3.940 75,184 -0.20(-4.83%)
Oct 14, 2024 3.670 4.150 3.666 4.140 73,670 +0.42(+11.29%)
Oct 11, 2024 3.660 3.720 3.580 3.720 8,570 +0.07(+1.92%)
Oct 10, 2024 3.550 3.750 3.550 3.650 15,522 -0.05(-1.35%)
Oct 09, 2024 3.660 3.780 3.610 3.700 23,678 +0.05(+1.37%)
Oct 08, 2024 3.730 3.786 3.610 3.650 23,688 -0.10(-2.67%)
Oct 07, 2024 3.740 3.790 3.670 3.750 21,175 +0.01(+0.27%)
Oct 04, 2024 3.700 3.923 3.642 3.740 37,302 -0.03(-0.80%)
Oct 03, 2024 3.830 3.900 3.680 3.770 19,111 -0.02(-0.53%)
Oct 02, 2024 3.640 3.850 3.640 3.790 25,797 +0.04(+1.07%)
Oct 01, 2024 3.840 3.990 3.380 3.750 66,371 -0.14(-3.60%)
Sep 30, 2024 3.870 3.940 3.750 3.890 24,183 +0.04(+1.04%)
Sep 27, 2024 3.760 3.850 3.645 3.850 12,715 +0.14(+3.77%)
Sep 26, 2024 3.890 3.890 3.670 3.710 26,653 -0.09(-2.37%)
Sep 25, 2024 3.800 3.850 3.710 3.800 27,578 +0.01(+0.26%)
Sep 24, 2024 3.450 3.800 3.400 3.790 63,250 +0.39(+11.47%)
Sep 23, 2024 3.690 3.690 3.280 3.400 57,613 -0.24(-6.59%)
Sep 20, 2024 3.710 3.770 3.625 3.640 39,187 -0.11(-2.93%)
Sep 19, 2024 3.940 3.940 3.700 3.750 31,976 -0.06(-1.57%)
Sep 18, 2024 3.750 3.870 3.660 3.810 31,692 +0.01(+0.26%)
Sep 17, 2024 3.930 3.930 3.721 3.800 84,128 -0.08(-2.06%)
Sep 16, 2024 3.780 3.995 3.700 3.880 152,889 +0.19(+5.15%)
Sep 13, 2024 3.590 3.840 3.540 3.690 53,373 +0.19(+5.43%)
Sep 12, 2024 3.270 3.550 3.200 3.500 65,287 +0.22(+6.71%)
Sep 11, 2024 3.200 3.310 3.150 3.280 22,650 +0.06(+1.86%)
Sep 10, 2024 3.330 3.330 3.150 3.220 28,910 -0.09(-2.72%)
Sep 09, 2024 3.040 3.500 3.007 3.310 91,065 +0.29(+9.60%)
Sep 06, 2024 3.230 3.230 3.020 3.020 67,997 -0.25(-7.65%)
Sep 05, 2024 3.310 3.440 3.230 3.270 160,686 -0.07(-2.10%)
Sep 04, 2024 3.630 3.720 2.850 3.340 3,112,428 -0.29(-7.99%)
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.