Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cyngn Inc
(NQ:
CYN
)
0.1168
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
1.550
1.600
1.450
1.560
3,460,951
-0.07(-4.29%)
May 27, 2022
1.640
2.300
1.510
1.630
17,940,704
-0.03(-1.81%)
May 26, 2022
1.810
2.160
1.610
1.660
11,257,716
-0.17(-9.29%)
May 25, 2022
1.770
2.030
1.730
1.830
1,515,728
-0.02(-1.08%)
May 24, 2022
1.960
1.960
1.770
1.850
927,529
-0.16(-7.96%)
May 23, 2022
2.050
2.090
1.780
2.010
2,211,102
-0.02(-0.99%)
May 20, 2022
2.270
2.380
1.860
2.030
1,991,334
-0.24(-10.57%)
May 19, 2022
2.370
2.560
2.250
2.270
1,799,604
-0.14(-5.81%)
May 18, 2022
2.590
2.880
2.360
2.410
3,224,991
-0.18(-6.95%)
May 17, 2022
2.810
2.910
2.550
2.590
1,406,538
-0.21(-7.50%)
May 16, 2022
3.260
3.308
2.750
2.800
1,656,569
-0.49(-14.89%)
May 13, 2022
3.730
3.780
3.200
3.290
1,911,976
-0.31(-8.61%)
May 12, 2022
3.250
4.050
3.230
3.600
3,151,489
-0.09(-2.44%)
May 11, 2022
4.980
5.030
3.640
3.690
5,289,584
-1.35(-26.79%)
May 10, 2022
4.270
5.180
4.200
5.040
31,871,484
+0.79(+18.59%)
May 09, 2022
3.780
4.620
3.750
4.250
21,014,340
+0.65(+18.06%)
May 06, 2022
3.440
3.880
3.400
3.600
6,067,706
-0.14(-3.74%)
May 05, 2022
3.210
4.750
3.200
3.740
43,454,096
+0.57(+17.98%)
May 04, 2022
3.870
4.050
2.960
3.170
6,028,614
-0.76(-19.34%)
May 03, 2022
4.170
4.670
3.700
3.930
4,672,861
-0.70(-15.12%)
May 02, 2022
5.860
6.250
4.280
4.630
14,487,503
-0.89(-16.12%)
Apr 29, 2022
3.840
5.800
3.780
5.520
33,861,256
+1.59(+40.46%)
Apr 28, 2022
3.210
4.440
3.110
3.930
26,584,820
-0.03(-0.88%)
Apr 27, 2022
3.240
4.390
3.220
3.965
49,948,376
+0.28(+7.74%)
Apr 26, 2022
2.310
3.770
2.300
3.680
45,944,240
+1.26(+52.07%)
Apr 25, 2022
2.080
3.000
2.040
2.420
19,571,296
-0.27(-10.04%)
Apr 22, 2022
1.870
2.800
1.840
2.690
57,462,832
+0.57(+26.89%)
Apr 21, 2022
2.010
2.450
1.650
2.120
221,062,800
+1.04(+96.30%)
Apr 20, 2022
1.220
1.220
1.080
1.080
94,200
-0.10(-8.47%)
Apr 19, 2022
1.080
1.210
1.080
1.180
119,425
+0.10(+9.26%)
Apr 18, 2022
1.100
1.170
1.080
1.080
114,418
-0.07(-6.09%)
Apr 14, 2022
1.200
1.270
1.130
1.150
125,598
-0.04(-3.36%)
Apr 13, 2022
1.220
1.260
1.180
1.190
93,268
-0.02(-1.65%)
Apr 12, 2022
1.230
1.280
1.210
1.210
102,530
-0.04(-3.20%)
Apr 11, 2022
1.340
1.340
1.230
1.250
143,054
-0.04(-3.10%)
Apr 08, 2022
1.410
1.415
1.290
1.290
137,192
-0.11(-7.86%)
Apr 07, 2022
1.550
1.550
1.400
1.400
93,201
-0.14(-9.09%)
Apr 06, 2022
1.590
1.590
1.500
1.540
123,470
-0.03(-1.91%)
Apr 05, 2022
1.470
1.640
1.470
1.570
305,486
+0.10(+6.80%)
Apr 04, 2022
1.480
1.490
1.460
1.470
64,391
+0.00(+0.00%)
Apr 01, 2022
1.460
1.500
1.460
1.470
112,574
+0.01(+0.68%)
Mar 31, 2022
1.490
1.510
1.450
1.460
148,848
-0.01(-0.68%)
Mar 30, 2022
1.530
1.550
1.430
1.470
237,484
-0.07(-4.55%)
Mar 29, 2022
1.490
1.590
1.450
1.540
364,228
+0.09(+6.21%)
Mar 28, 2022
1.410
1.470
1.370
1.450
375,092
+0.04(+2.84%)
Mar 25, 2022
1.460
1.480
1.380
1.410
162,748
-0.05(-3.42%)
Mar 24, 2022
1.420
1.490
1.370
1.460
422,031
-0.04(-2.67%)
Mar 23, 2022
1.530
1.530
1.413
1.500
474,273
+0.01(+0.67%)
Mar 22, 2022
1.490
1.660
1.410
1.490
740,688
+0.04(+2.76%)
Mar 21, 2022
1.500
1.515
1.440
1.450
110,908
+0.01(+0.69%)
Mar 18, 2022
1.350
1.500
1.350
1.440
355,343
+0.09(+6.67%)
Mar 17, 2022
1.240
1.400
1.240
1.350
137,050
+0.07(+5.47%)
Mar 16, 2022
1.250
1.290
1.220
1.280
122,181
+0.03(+2.40%)
Mar 15, 2022
1.300
1.320
1.240
1.250
82,908
-0.03(-2.34%)
Mar 14, 2022
1.350
1.350
1.260
1.280
62,326
-0.05(-3.76%)
Mar 11, 2022
1.380
1.420
1.300
1.330
82,031
-0.05(-3.62%)
Mar 10, 2022
1.400
1.410
1.360
1.380
62,918
-0.08(-5.48%)
Mar 09, 2022
1.380
1.470
1.380
1.460
89,570
+0.10(+7.35%)
Mar 08, 2022
1.330
1.400
1.320
1.360
112,482
+0.00(+0.00%)
Mar 07, 2022
1.520
1.550
1.350
1.360
204,746
-0.28(-17.07%)
Mar 04, 2022
1.830
1.852
1.601
1.640
165,747
-0.23(-12.30%)
Mar 03, 2022
1.910
1.955
1.800
1.870
61,703
-0.04(-2.09%)
Mar 02, 2022
1.860
1.970
1.740
1.910
152,150
+0.04(+2.14%)
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
.