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

Cyngn Inc (NQ: CYN )

3.640 -0.110 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 155.00 160.00 145.00 156.00 34,609 -7.00(-4.29%)
May 27, 2022 164.00 230.00 151.00 163.00 179,407 -3.00(-1.81%)
May 26, 2022 181.00 216.00 161.00 166.00 112,577 -17.00(-9.29%)
May 25, 2022 177.00 203.00 173.00 183.00 15,157 -2.00(-1.08%)
May 24, 2022 196.00 196.00 177.00 185.00 9,275 -16.00(-7.96%)
May 23, 2022 205.00 209.00 178.00 201.00 22,111 -2.00(-0.99%)
May 20, 2022 227.00 237.99 186.00 203.00 19,913 -24.00(-10.57%)
May 19, 2022 237.00 256.00 225.00 227.00 17,996 -14.00(-5.81%)
May 18, 2022 259.00 288.00 236.00 241.00 32,249 -18.00(-6.95%)
May 17, 2022 281.00 290.98 255.00 259.00 14,065 -21.00(-7.50%)
May 16, 2022 326.00 330.80 275.00 280.00 16,565 -49.00(-14.89%)
May 13, 2022 373.00 378.00 320.00 329.00 19,119 -31.00(-8.61%)
May 12, 2022 325.00 405.00 323.00 360.00 31,514 -9.00(-2.44%)
May 11, 2022 498.00 503.00 364.00 369.00 52,895 -135.00(-26.79%)
May 10, 2022 427.00 518.00 420.00 504.00 318,714 +79.00(+18.59%)
May 09, 2022 378.00 462.00 375.00 425.00 210,143 +65.00(+18.06%)
May 06, 2022 344.00 388.00 340.00 360.00 60,677 -14.00(-3.74%)
May 05, 2022 321.00 475.00 320.00 374.00 434,540 +57.00(+17.98%)
May 04, 2022 387.00 405.00 296.00 317.00 60,286 -76.00(-19.34%)
May 03, 2022 417.00 467.00 370.00 393.00 46,728 -70.00(-15.12%)
May 02, 2022 586.00 625.00 428.00 463.00 144,875 -89.00(-16.12%)
Apr 29, 2022 384.00 580.00 378.00 552.00 338,612 +159.00(+40.46%)
Apr 28, 2022 321.00 444.00 311.00 393.00 265,848 -3.50(-0.88%)
Apr 27, 2022 324.00 439.00 322.00 396.50 499,483 +28.50(+7.74%)
Apr 26, 2022 231.00 377.00 230.00 368.00 459,442 +126.00(+52.07%)
Apr 25, 2022 208.00 300.00 204.00 242.00 195,712 -27.00(-10.04%)
Apr 22, 2022 187.00 280.00 184.00 269.00 574,628 +57.00(+26.89%)
Apr 21, 2022 201.00 245.00 165.01 212.00 2,210,628 +104.00(+96.30%)
Apr 20, 2022 122.00 122.00 108.00 108.00 942 -10.00(-8.47%)
Apr 19, 2022 108.00 121.00 108.00 118.00 1,194 +10.00(+9.26%)
Apr 18, 2022 110.00 117.00 108.00 108.00 1,144 -7.00(-6.09%)
Apr 14, 2022 120.00 127.00 113.00 115.00 1,255 -4.00(-3.36%)
Apr 13, 2022 122.00 125.99 118.00 119.00 932 -2.00(-1.65%)
Apr 12, 2022 123.00 127.99 121.00 121.00 1,025 -4.00(-3.20%)
Apr 11, 2022 134.00 134.02 123.00 125.00 1,430 -4.00(-3.10%)
Apr 08, 2022 141.00 141.50 129.00 129.00 1,371 -11.00(-7.86%)
Apr 07, 2022 155.00 155.00 140.00 140.00 932 -14.00(-9.09%)
Apr 06, 2022 159.00 159.00 150.00 154.00 1,234 -3.00(-1.91%)
Apr 05, 2022 147.00 164.00 147.00 157.00 3,054 +10.00(+6.80%)
Apr 04, 2022 148.00 149.00 146.00 147.00 643 +0.00(+0.00%)
Apr 01, 2022 146.00 150.00 146.00 147.00 1,125 +1.00(+0.68%)
Mar 31, 2022 149.00 151.00 145.00 146.00 1,488 -1.00(-0.68%)
Mar 30, 2022 153.00 155.00 143.00 147.00 2,374 -7.00(-4.55%)
Mar 29, 2022 149.00 159.00 145.00 154.00 3,642 +9.00(+6.21%)
Mar 28, 2022 141.00 147.00 137.00 145.00 3,750 +4.00(+2.84%)
Mar 25, 2022 146.00 148.00 138.00 141.00 1,627 -5.00(-3.42%)
Mar 24, 2022 142.00 149.00 137.00 146.00 4,220 -4.00(-2.67%)
Mar 23, 2022 153.00 153.00 141.35 150.00 4,742 +1.00(+0.67%)
Mar 22, 2022 149.00 166.00 141.00 149.00 7,406 +4.00(+2.76%)
Mar 21, 2022 150.00 151.50 144.00 145.00 1,109 +1.00(+0.69%)
Mar 18, 2022 135.00 150.00 135.00 144.00 3,553 +9.00(+6.67%)
Mar 17, 2022 124.00 140.00 124.00 135.00 1,370 +7.00(+5.47%)
Mar 16, 2022 125.00 129.00 122.00 128.00 1,221 +3.00(+2.40%)
Mar 15, 2022 130.00 132.00 124.00 125.00 829 -3.00(-2.34%)
Mar 14, 2022 135.00 135.00 126.00 128.00 623 -5.00(-3.76%)
Mar 11, 2022 138.00 142.00 130.00 133.00 820 -5.00(-3.62%)
Mar 10, 2022 140.00 141.00 136.00 138.00 629 -8.00(-5.48%)
Mar 09, 2022 138.00 147.00 138.00 146.00 895 +10.00(+7.35%)
Mar 08, 2022 133.00 140.00 132.00 136.00 1,124 +0.00(+0.00%)
Mar 07, 2022 152.00 155.00 135.00 136.00 2,047 -28.00(-17.07%)
Mar 04, 2022 183.00 185.20 160.06 164.00 1,657 -23.00(-12.30%)
Mar 03, 2022 191.00 195.50 180.00 187.00 617 -4.00(-2.09%)
Mar 02, 2022 186.00 197.00 174.00 191.00 1,521 +4.00(+2.14%)
Mar 01, 2022 180.00 194.00 180.00 187.00 2,312 +7.00(+3.89%)
Feb 28, 2022 183.00 189.27 173.00 180.00 1,152 -8.00(-4.26%)
Feb 25, 2022 192.00 194.52 186.19 188.00 1,401 -7.00(-3.59%)
Feb 24, 2022 167.00 200.00 160.00 195.00 1,905 +12.00(+6.56%)
Feb 23, 2022 168.00 185.00 164.08 183.00 2,055 +12.00(+7.02%)
Feb 22, 2022 155.00 171.89 155.00 171.00 3,392 -3.00(-1.72%)
Feb 18, 2022 174.00 0 +32.00(+22.54%)
Feb 17, 2022 143.00 146.00 141.00 142.00 787 -3.00(-2.07%)
Feb 16, 2022 143.00 148.00 140.00 145.00 1,040 +4.00(+2.84%)
Feb 15, 2022 142.00 147.99 138.00 141.00 858 +1.00(+0.71%)
Feb 14, 2022 140.00 142.00 137.03 140.00 638 -5.00(-3.45%)
Feb 11, 2022 145.00 154.00 137.00 145.00 1,684 -2.00(-1.36%)
Feb 10, 2022 145.00 156.00 143.00 147.00 1,481 -3.00(-2.00%)
Feb 09, 2022 143.00 152.00 142.00 150.00 1,680 +6.00(+4.17%)
Feb 08, 2022 145.00 150.00 143.00 144.00 1,646 -4.00(-2.70%)
Feb 07, 2022 167.00 171.00 145.00 148.00 3,390 -24.00(-13.95%)
Feb 04, 2022 158.00 175.90 155.00 172.00 2,369 +9.00(+5.52%)
Feb 03, 2022 145.00 169.00 163.00 2,939 +13.50(+9.03%)
Feb 02, 2022 164.00 164.00 147.00 149.50 2,677 -14.50(-8.84%)
Feb 01, 2022 166.00 170.00 157.00 164.00 1,665 +6.00(+3.80%)
Jan 31, 2022 155.00 160.00 158.00 4,192 +5.00(+3.27%)
Jan 28, 2022 158.00 161.00 147.00 153.00 4,322 -9.00(-5.56%)
Jan 27, 2022 246.00 267.00 159.10 162.00 15,157 -93.00(-36.47%)
Jan 26, 2022 245.00 268.00 242.19 255.00 2,611 +14.00(+5.81%)
Jan 25, 2022 243.00 259.00 238.00 241.00 2,331 -6.00(-2.43%)
Jan 24, 2022 263.00 267.00 229.62 247.00 2,943 -47.00(-15.99%)
Jan 21, 2022 327.00 333.00 292.00 294.00 3,595 -40.00(-11.98%)
Jan 20, 2022 349.00 368.99 333.10 334.00 1,505 -17.00(-4.84%)
Jan 19, 2022 357.00 358.00 331.00 351.00 3,047 +1.00(+0.29%)
Jan 18, 2022 324.00 356.00 310.00 350.00 8,246 +26.00(+8.02%)
Jan 14, 2022 324.00 0 +0.00(+0.00%)
Jan 13, 2022 330.00 333.00 311.00 324.00 2,454 -3.00(-0.92%)
Jan 12, 2022 337.00 339.21 311.00 327.00 3,359 -17.00(-4.94%)
Jan 11, 2022 329.00 355.00 328.00 344.00 1,606 +19.00(+5.85%)
Jan 10, 2022 349.00 349.00 299.00 325.00 5,647 -38.00(-10.47%)
Jan 07, 2022 383.00 389.99 361.00 363.00 2,597 -25.00(-6.44%)
Jan 06, 2022 443.00 444.99 383.00 388.00 6,025 -54.00(-12.22%)
Jan 05, 2022 461.00 474.00 437.00 442.00 6,489 -25.00(-5.35%)
Jan 04, 2022 482.00 482.00 453.00 467.00 1,055 -13.00(-2.71%)
Jan 03, 2022 454.00 483.00 439.00 480.00 6,287 +30.00(+6.67%)
Dec 31, 2021 438.00 457.00 430.00 450.00 2,961 +1.00(+0.22%)
Dec 30, 2021 465.00 465.00 430.00 449.00 6,358 -20.00(-4.26%)
Dec 29, 2021 477.00 487.00 465.27 469.00 2,799 -14.00(-2.90%)
Dec 28, 2021 484.00 493.00 474.27 483.00 2,963 -4.00(-0.82%)
Dec 27, 2021 485.00 500.00 482.00 487.00 3,267 +8.00(+1.67%)
Dec 23, 2021 487.00 495.00 475.00 479.00 4,461 -14.00(-2.84%)
Dec 22, 2021 479.00 501.00 479.00 493.00 2,568 +9.00(+1.86%)
Dec 21, 2021 501.00 519.00 475.00 484.00 8,363 -14.00(-2.81%)
Dec 20, 2021 497.00 509.00 455.00 498.00 11,514 -11.00(-2.16%)
Dec 17, 2021 515.00 524.71 480.00 509.00 7,869 -18.00(-3.42%)
Dec 16, 2021 547.00 563.00 515.00 527.00 6,572 -47.00(-8.19%)
Dec 15, 2021 598.00 598.00 540.00 574.00 11,385 -31.00(-5.12%)
Dec 14, 2021 542.00 608.00 526.00 605.00 14,946 +48.00(+8.62%)
Dec 13, 2021 551.00 562.00 526.00 557.00 6,402 +6.00(+1.09%)
Dec 10, 2021 570.00 575.90 536.00 551.00 4,514 -13.00(-2.30%)
Dec 09, 2021 566.00 578.00 538.00 564.00 11,267 -2.00(-0.35%)
Dec 08, 2021 566.00 578.00 536.00 566.00 10,448 -5.00(-0.88%)
Dec 07, 2021 567.00 589.00 545.00 571.00 10,879 +44.00(+8.35%)
Dec 06, 2021 527.00 544.00 500.00 527.00 10,524 -4.00(-0.75%)
Dec 03, 2021 575.00 583.99 522.00 531.00 10,443 -55.00(-9.39%)
Dec 02, 2021 539.00 594.20 513.00 586.00 16,333 +44.00(+8.12%)
Dec 01, 2021 538.00 628.00 535.00 542.00 28,332 +15.00(+2.85%)
Nov 30, 2021 556.00 572.99 517.00 527.00 19,741 -32.00(-5.72%)
Nov 29, 2021 533.00 566.00 514.00 559.00 3,127 +28.00(+5.27%)
Nov 26, 2021 516.00 541.99 482.00 531.00 1,853 -1.00(-0.19%)
Nov 24, 2021 511.00 552.00 501.00 532.00 3,808 +11.00(+2.11%)
Nov 23, 2021 550.00 562.06 499.00 521.00 4,361 -19.00(-3.52%)
Nov 22, 2021 652.00 656.99 533.10 540.00 8,603 -121.00(-18.31%)
Nov 19, 2021 651.00 670.54 644.00 661.00 4,833 +8.00(+1.23%)
Nov 18, 2021 690.00 697.00 643.02 653.00 8,247 -41.00(-5.91%)
Nov 17, 2021 728.00 739.20 690.00 694.00 10,716 -26.00(-3.61%)
Nov 16, 2021 700.00 739.00 684.00 720.00 24,484 +32.00(+4.65%)
Nov 15, 2021 729.00 737.00 681.00 688.00 6,917 -42.00(-5.75%)
Nov 12, 2021 710.00 735.00 688.00 730.00 13,086 +15.00(+2.10%)
Nov 11, 2021 718.00 725.60 702.00 715.00 3,033 -12.00(-1.65%)
Nov 10, 2021 715.00 727.00 8,610 -1.00(-0.14%)
Nov 09, 2021 751.00 772.00 715.00 728.00 3,880 -27.00(-3.58%)
Nov 08, 2021 740.00 774.00 733.00 755.00 6,072 +11.00(+1.48%)
Nov 05, 2021 745.00 755.50 725.00 744.00 4,160 +4.00(+0.54%)
Nov 04, 2021 761.00 778.00 735.00 740.00 8,283 -21.00(-2.76%)
Nov 03, 2021 760.00 777.99 725.00 761.00 12,870 +23.00(+3.12%)
Nov 02, 2021 732.00 875.00 682.00 738.00 69,049 +2.00(+0.27%)
Nov 01, 2021 792.00 809.00 715.34 736.00 27,702 -53.00(-6.72%)
Oct 29, 2021 849.00 783.00 789.00 12,061 -60.00(-7.07%)
Oct 28, 2021 806.00 875.00 849.00 26,357 +32.00(+3.92%)
Oct 27, 2021 810.00 840.99 760.00 817.00 17,378 -10.00(-1.21%)
Oct 26, 2021 822.00 827.00 69,229 -12.00(-1.43%)
Oct 25, 2021 732.00 839.00 147,209 +94.00(+12.62%)
Oct 22, 2021 791.00 847.00 683.00 745.00 52,826 -9.00(-1.19%)
Oct 21, 2021 720.00 817.00 630.00 754.00 19,945 +14.00(+1.89%)
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.