Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyngn Inc (NQ: CYN )

4.140 -0.430 (-9.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 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 -1.14(-21.23%)
Jul 03, 2024 5.360 5.770 5.100 5.370 181,903 +0.25(+4.88%)
Jul 02, 2024 5.700 5.700 5.000 5.120 385,693 -2.01(-28.19%)
Jul 01, 2024 7.650 7.650 6.880 7.130 71,708 -0.19(-2.60%)
Jun 28, 2024 7.650 7.650 6.830 7.320 91,904 -0.38(-4.94%)
Jun 27, 2024 7.090 8.390 6.970 7.700 423,851 +0.65(+9.22%)
Jun 26, 2024 6.060 7.260 5.800 7.050 262,861 +0.65(+10.16%)
Jun 25, 2024 6.800 6.890 6.200 6.400 154,923 -0.45(-6.57%)
Jun 24, 2024 7.000 7.300 6.770 6.850 116,951 -0.38(-5.26%)
Jun 21, 2024 7.400 7.740 6.690 7.230 276,752 -0.60(-7.66%)
Jun 20, 2024 8.620 9.000 7.510 7.830 469,779 -0.11(-1.39%)
Jun 18, 2024 8.200 8.270 7.610 7.940 231,883 -0.70(-8.10%)
Jun 17, 2024 8.900 9.150 8.310 8.640 137,518 -0.28(-3.14%)
Jun 14, 2024 8.920 9.770 8.760 8.920 165,562 -0.68(-7.08%)
Jun 13, 2024 9.260 9.700 9.000 9.600 256,848 -0.65(-6.34%)
Jun 12, 2024 12.32 12.54 9.570 10.25 1,681,974 +0.75(+7.89%)
Jun 11, 2024 11.00 11.44 9.500 9.500 596,747 -0.43(-4.33%)
Jun 10, 2024 9.060 10.34 8.780 9.930 370,004 +1.03(+11.57%)
Jun 07, 2024 9.280 10.10 8.100 8.900 190,478 -0.39(-4.20%)
Jun 06, 2024 9.570 9.950 9.020 9.290 163,080 -1.33(-12.52%)
Jun 05, 2024 9.840 11.96 9.450 10.62 341,461 +0.78(+7.93%)
Jun 04, 2024 10.45 10.50 9.600 9.840 135,729 -0.61(-5.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.