Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Cyngn Inc (NQ: CYN )

0.0892 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2022 1.290 1.340 1.260 1.260 211,904 -0.10(-7.35%)
Aug 30, 2022 1.360 1.430 1.230 1.360 546,363 +0.00(+0.00%)
Aug 29, 2022 1.400 1.400 1.260 1.360 289,671 -0.02(-1.45%)
Aug 26, 2022 1.500 1.548 1.360 1.380 303,995 -0.10(-6.76%)
Aug 25, 2022 1.360 1.490 1.360 1.480 398,998 +0.08(+5.71%)
Aug 24, 2022 1.430 1.450 1.360 1.400 391,814 -0.01(-0.71%)
Aug 23, 2022 1.430 1.460 1.350 1.410 825,743 -0.05(-3.42%)
Aug 22, 2022 1.380 1.719 1.350 1.460 3,688,311 +0.02(+1.39%)
Aug 19, 2022 1.380 1.540 1.310 1.440 1,654,866 -0.03(-2.04%)
Aug 18, 2022 1.250 1.560 1.210 1.470 2,404,814 +0.26(+21.49%)
Aug 17, 2022 1.280 1.280 1.200 1.210 361,354 -0.07(-5.47%)
Aug 16, 2022 1.250 1.330 1.250 1.280 382,013 -0.02(-1.54%)
Aug 15, 2022 1.370 1.398 1.250 1.300 552,683 -0.04(-2.99%)
Aug 12, 2022 1.220 1.360 1.210 1.340 1,015,021 +0.11(+8.94%)
Aug 11, 2022 1.150 1.250 1.138 1.230 498,773 +0.02(+2.07%)
Aug 10, 2022 1.230 1.243 1.140 1.205 847,767 +0.02(+1.26%)
Aug 09, 2022 1.260 1.290 1.160 1.190 568,465 -0.08(-6.30%)
Aug 08, 2022 1.280 1.320 1.250 1.270 378,009 +0.01(+0.40%)
Aug 05, 2022 1.250 1.290 1.230 1.265 251,256 +0.00(+0.40%)
Aug 04, 2022 1.280 1.330 1.230 1.260 596,131 -0.01(-0.79%)
Aug 03, 2022 1.230 1.290 1.200 1.270 545,371 +0.04(+3.25%)
Aug 02, 2022 1.180 1.250 1.150 1.230 584,649 +0.03(+2.50%)
Aug 01, 2022 1.200 1.200 1.150 1.200 410,643 -0.01(-0.83%)
Jul 29, 2022 1.250 1.290 1.170 1.210 675,398 -0.04(-3.20%)
Jul 28, 2022 1.230 1.260 1.190 1.250 925,888 +0.08(+6.84%)
Jul 27, 2022 1.200 1.210 1.150 1.170 480,322 +0.00(+0.00%)
Jul 26, 2022 1.150 1.260 1.150 1.170 858,329 -0.01(-0.85%)
Jul 25, 2022 1.180 1.220 1.150 1.180 460,989 +0.00(+0.00%)
Jul 22, 2022 1.230 1.250 1.170 1.180 445,674 -0.07(-5.60%)
Jul 21, 2022 1.260 1.340 1.250 1.250 395,341 -0.03(-2.34%)
Jul 20, 2022 1.200 1.340 1.200 1.280 619,784 +0.07(+5.79%)
Jul 19, 2022 1.210 1.239 1.190 1.210 263,923 +0.03(+2.54%)
Jul 18, 2022 1.190 1.251 1.180 1.180 322,407 -0.02(-1.67%)
Jul 15, 2022 1.190 1.220 1.150 1.200 391,101 +0.03(+2.56%)
Jul 14, 2022 1.200 1.200 1.140 1.170 278,254 -0.01(-0.85%)
Jul 13, 2022 1.180 1.230 1.170 1.180 156,849 +0.01(+0.85%)
Jul 12, 2022 1.220 1.275 1.170 1.170 357,952 -0.07(-5.65%)
Jul 11, 2022 1.280 1.300 1.210 1.240 355,795 -0.05(-3.88%)
Jul 08, 2022 1.270 1.350 1.270 1.290 551,289 +0.02(+1.57%)
Jul 07, 2022 1.270 1.300 1.220 1.270 612,317 -0.02(-1.55%)
Jul 06, 2022 1.300 1.340 1.250 1.290 490,328 -0.02(-1.53%)
Jul 05, 2022 1.200 1.360 1.200 1.310 912,911 +0.02(+1.55%)
Jul 01, 2022 1.180 1.510 1.140 1.290 6,209,854 +0.14(+12.17%)
Jun 30, 2022 1.190 1.237 1.130 1.150 642,050 -0.08(-6.50%)
Jun 29, 2022 1.190 1.260 1.132 1.230 811,021 +0.03(+2.50%)
Jun 28, 2022 1.290 1.300 1.190 1.200 605,342 -0.10(-7.69%)
Jun 27, 2022 1.340 1.390 1.280 1.300 561,272 -0.05(-3.70%)
Jun 24, 2022 1.350 1.380 1.320 1.350 449,803 +0.00(+0.00%)
Jun 23, 2022 1.330 1.390 1.300 1.350 650,336 +0.01(+0.75%)
Jun 22, 2022 1.260 1.420 1.260 1.340 1,475,726 +0.04(+3.08%)
Jun 21, 2022 1.380 1.430 1.300 1.300 876,890 -0.01(-0.76%)
Jun 17, 2022 1.380 1.435 1.280 1.310 1,313,018 -0.09(-6.43%)
Jun 16, 2022 1.540 1.680 1.370 1.400 3,392,688 -0.19(-11.95%)
Jun 15, 2022 1.510 1.800 1.490 1.590 10,823,194 +0.09(+6.00%)
Jun 14, 2022 1.530 1.540 1.360 1.500 3,827,544 -0.14(-8.54%)
Jun 13, 2022 1.200 1.790 1.120 1.640 22,117,230 +0.42(+34.43%)
Jun 10, 2022 1.190 1.270 1.170 1.220 1,069,005 -0.01(-0.81%)
Jun 09, 2022 1.320 1.350 1.220 1.230 1,654,538 -0.07(-5.38%)
Jun 08, 2022 1.330 1.400 1.260 1.300 1,398,322 -0.05(-3.70%)
Jun 07, 2022 1.390 1.429 1.310 1.350 1,224,394 -0.05(-3.57%)
Jun 06, 2022 1.520 1.570 1.361 1.400 1,527,962 -0.12(-7.89%)
Jun 03, 2022 1.550 1.649 1.520 1.520 1,163,722 -0.04(-2.56%)
Jun 02, 2022 1.510 1.669 1.480 1.560 1,966,905 +0.00(+0.00%)
Jun 01, 2022 1.560 1.670 1.470 1.560 2,342,111 +0.00(+0.00%)
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%)
Mar 01, 2022 1.800 1.940 1.800 1.870 231,298 +0.07(+3.89%)
Feb 28, 2022 1.830 1.893 1.730 1.800 115,295 -0.08(-4.26%)
Feb 25, 2022 1.920 1.945 1.862 1.880 140,142 -0.07(-3.59%)
Feb 24, 2022 1.670 2.000 1.600 1.950 190,544 +0.12(+6.56%)
Feb 23, 2022 1.680 1.850 1.641 1.830 205,561 +0.12(+7.02%)
Feb 22, 2022 1.550 1.719 1.550 1.710 339,249 -0.03(-1.72%)
Feb 18, 2022 1.740 0 +0.32(+22.54%)
Feb 17, 2022 1.430 1.460 1.410 1.420 78,776 -0.03(-2.07%)
Feb 16, 2022 1.430 1.480 1.400 1.450 104,067 +0.04(+2.84%)
Feb 15, 2022 1.420 1.480 1.380 1.410 85,875 +0.01(+0.71%)
Feb 14, 2022 1.400 1.420 1.370 1.400 63,886 -0.05(-3.45%)
Feb 11, 2022 1.450 1.540 1.370 1.450 168,444 -0.02(-1.36%)
Feb 10, 2022 1.450 1.560 1.430 1.470 148,151 -0.03(-2.00%)
Feb 09, 2022 1.430 1.520 1.420 1.500 168,093 +0.06(+4.17%)
Feb 08, 2022 1.450 1.500 1.430 1.440 164,617 -0.04(-2.70%)
Feb 07, 2022 1.670 1.710 1.450 1.480 339,015 -0.24(-13.95%)
Feb 04, 2022 1.580 1.759 1.550 1.720 236,981 +0.09(+5.52%)
Feb 03, 2022 1.450 1.690 1.630 293,920 +0.13(+9.03%)
Feb 02, 2022 1.640 1.640 1.470 1.495 267,746 -0.14(-8.84%)
Feb 01, 2022 1.660 1.700 1.570 1.640 166,567 +0.06(+3.80%)
Jan 31, 2022 1.550 1.600 1.580 419,262 +0.05(+3.27%)
Jan 28, 2022 1.580 1.610 1.470 1.530 432,230 -0.09(-5.56%)
Jan 27, 2022 2.460 2.670 1.591 1.620 1,515,754 -0.93(-36.47%)
Jan 26, 2022 2.450 2.680 2.422 2.550 261,164 +0.14(+5.81%)
Jan 25, 2022 2.430 2.590 2.380 2.410 233,104 -0.06(-2.43%)
Jan 24, 2022 2.630 2.670 2.296 2.470 294,326 -0.47(-15.99%)
Jan 21, 2022 3.270 3.330 2.920 2.940 359,510 -0.40(-11.98%)
Jan 20, 2022 3.490 3.690 3.331 3.340 150,528 -0.17(-4.84%)
Jan 19, 2022 3.570 3.580 3.310 3.510 304,752 +0.01(+0.29%)
Jan 18, 2022 3.240 3.560 3.100 3.500 824,656 +0.26(+8.02%)
Jan 14, 2022 3.240 0 +0.00(+0.00%)
Jan 13, 2022 3.300 3.330 3.110 3.240 245,408 -0.03(-0.92%)
Jan 12, 2022 3.370 3.392 3.110 3.270 335,984 -0.17(-4.94%)
Jan 11, 2022 3.290 3.550 3.280 3.440 160,655 +0.19(+5.85%)
Jan 10, 2022 3.490 3.490 2.990 3.250 564,742 -0.38(-10.47%)
Jan 07, 2022 3.830 3.900 3.610 3.630 259,716 -0.25(-6.44%)
Jan 06, 2022 4.430 4.450 3.830 3.880 602,578 -0.54(-12.22%)
Jan 05, 2022 4.610 4.740 4.370 4.420 648,984 -0.25(-5.35%)
Jan 04, 2022 4.820 4.820 4.530 4.670 105,542 -0.13(-2.71%)
Jan 03, 2022 4.540 4.830 4.390 4.800 628,722 +0.30(+6.67%)
Dec 31, 2021 4.380 4.570 4.300 4.500 296,158 +0.01(+0.22%)
Dec 30, 2021 4.650 4.650 4.300 4.490 635,849 -0.20(-4.26%)
Dec 29, 2021 4.770 4.870 4.653 4.690 279,920 -0.14(-2.90%)
Dec 28, 2021 4.840 4.930 4.743 4.830 296,342 -0.04(-0.82%)
Dec 27, 2021 4.850 5.000 4.820 4.870 326,721 +0.08(+1.67%)
Dec 23, 2021 4.870 4.950 4.750 4.790 446,121 -0.14(-2.84%)
Dec 22, 2021 4.790 5.010 4.790 4.930 256,826 +0.09(+1.86%)
Dec 21, 2021 5.010 5.190 4.750 4.840 836,399 -0.14(-2.81%)
Dec 20, 2021 4.970 5.090 4.550 4.980 1,151,408 -0.11(-2.16%)
Dec 17, 2021 5.150 5.247 4.800 5.090 786,962 -0.18(-3.42%)
Dec 16, 2021 5.470 5.630 5.150 5.270 657,218 -0.47(-8.19%)
Dec 15, 2021 5.980 5.980 5.400 5.740 1,138,576 -0.31(-5.12%)
Dec 14, 2021 5.420 6.080 5.260 6.050 1,494,689 +0.48(+8.62%)
Dec 13, 2021 5.510 5.620 5.260 5.570 640,212 +0.06(+1.09%)
Dec 10, 2021 5.700 5.759 5.360 5.510 451,442 -0.13(-2.30%)
Dec 09, 2021 5.660 5.780 5.380 5.640 1,126,719 -0.02(-0.35%)
Dec 08, 2021 5.660 5.780 5.360 5.660 1,044,809 -0.05(-0.88%)
Dec 07, 2021 5.670 5.890 5.450 5.710 1,087,926 +0.44(+8.35%)
Dec 06, 2021 5.270 5.440 5.000 5.270 1,052,463 -0.04(-0.75%)
Dec 03, 2021 5.750 5.840 5.220 5.310 1,044,304 -0.55(-9.39%)
Dec 02, 2021 5.390 5.942 5.130 5.860 1,633,373 +0.44(+8.12%)
Dec 01, 2021 5.380 6.280 5.350 5.420 2,833,278 +0.15(+2.85%)
Nov 30, 2021 5.560 5.730 5.170 5.270 1,974,169 -0.32(-5.72%)
Nov 29, 2021 5.330 5.660 5.140 5.590 312,719 +0.28(+5.27%)
Nov 26, 2021 5.160 5.420 4.820 5.310 185,389 -0.01(-0.19%)
Nov 24, 2021 5.110 5.520 5.010 5.320 380,883 +0.11(+2.11%)
Nov 23, 2021 5.500 5.621 4.990 5.210 436,185 -0.19(-3.52%)
Nov 22, 2021 6.520 6.570 5.331 5.400 860,391 -1.21(-18.31%)
Nov 19, 2021 6.510 6.705 6.440 6.610 483,314 +0.08(+1.23%)
Nov 18, 2021 6.900 6.970 6.430 6.530 824,753 -0.41(-5.91%)
Nov 17, 2021 7.280 7.392 6.900 6.940 1,071,699 -0.26(-3.61%)
Nov 16, 2021 7.000 7.390 6.840 7.200 2,448,498 +0.32(+4.65%)
Nov 15, 2021 7.290 7.370 6.810 6.880 691,711 -0.42(-5.75%)
Nov 12, 2021 7.100 7.350 6.880 7.300 1,308,612 +0.15(+2.10%)
Nov 11, 2021 7.180 7.256 7.020 7.150 303,362 -0.12(-1.65%)
Nov 10, 2021 7.150 7.270 861,001 -0.01(-0.14%)
Nov 09, 2021 7.510 7.720 7.150 7.280 388,098 -0.27(-3.58%)
Nov 08, 2021 7.400 7.740 7.330 7.550 607,204 +0.11(+1.48%)
Nov 05, 2021 7.450 7.555 7.250 7.440 416,050 +0.04(+0.54%)
Nov 04, 2021 7.610 7.780 7.350 7.400 828,344 -0.21(-2.76%)
Nov 03, 2021 7.600 7.780 7.250 7.610 1,287,022 +0.23(+3.12%)
Nov 02, 2021 7.320 8.750 6.820 7.380 6,904,963 +0.02(+0.27%)
Nov 01, 2021 7.920 8.090 7.153 7.360 2,770,212 -0.53(-6.72%)
Oct 29, 2021 8.490 7.830 7.890 1,206,175 -0.60(-7.07%)
Oct 28, 2021 8.060 8.750 8.490 2,635,745 +0.32(+3.92%)
Oct 27, 2021 8.100 8.410 7.600 8.170 1,737,859 -0.10(-1.21%)
Oct 26, 2021 8.220 8.270 6,922,921 -0.12(-1.43%)
Oct 25, 2021 7.320 8.390 14,720,981 +0.94(+12.62%)
Oct 22, 2021 7.910 8.470 6.830 7.450 5,282,648 -0.09(-1.19%)
Oct 21, 2021 7.200 8.170 6.300 7.540 1,994,585 +0.14(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.