ChyronHego Corp $2.01

up +0.06


23/7/2014 03:53 PM  |  NASDAQ : CHYR  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHYR historical data

Date Open High Low Close Volume
7/23/20141.982.011.952.0113,405
7/22/20141.992.041.951.9516,125
7/21/20141.952.051.951.9955,671
7/18/20141.942.021.941.9815,024
7/17/20141.931.941.901.9121,852
7/16/20141.951.961.931.966,792
7/15/20141.951.981.941.9821,725
7/14/20141.972.011.931.998,079
7/11/20141.972.031.962.003,650
7/10/20142.042.041.971.981,422
7/9/20141.952.051.911.9914,974
7/8/20142.002.011.961.9813,524
7/7/20142.042.041.972.0115,712
7/3/20142.082.102.002.0413,507
7/2/20142.092.132.092.1017,890
7/1/20142.062.142.062.1042,985
6/30/20142.002.142.002.0548,519
6/27/20141.991.991.921.9717,293
6/26/20141.861.941.861.905,974
6/25/20142.022.021.811.8340,165
6/24/20141.822.001.811.8554,095
6/23/20141.791.881.711.8256,059
6/20/20141.751.801.681.74101,473
6/19/20141.811.841.701.7256,046
6/18/20141.931.961.731.7881,844
6/17/20141.812.121.781.83242,405
6/16/20141.771.861.771.8116,538
6/13/20141.861.861.771.7850,717
6/12/20141.891.971.851.8736,179
6/11/20141.971.971.881.9114,838
6/10/20141.932.001.901.9610,809
6/9/20141.911.961.881.9220,760
6/6/20141.901.971.861.8927,781
6/5/20141.951.961.851.9340,474
6/4/20142.012.011.731.8598,574
6/3/20142.132.132.052.0517,495
6/2/20142.042.142.042.1324,595
5/30/20142.002.162.002.0652,516
5/29/20142.152.152.012.03135,401
5/28/20142.252.282.172.2017,302
5/27/20142.162.332.162.2516,304
5/23/20142.122.262.122.2028,469
5/22/20142.332.332.142.1446,496
5/21/20142.202.402.202.2948,464
5/20/20142.142.172.052.1750,655
5/19/20142.152.212.082.1325,599
5/16/20141.962.271.962.2352,977
5/15/20142.052.081.932.0837,613
5/14/20142.092.152.012.0262,203
5/13/20142.042.181.992.1758,400
5/12/20142.152.151.962.0887,500
5/9/20142.202.221.912.06125,426
5/8/20142.372.422.312.3343,764
5/7/20142.482.482.402.4110,468
5/6/20142.482.482.432.4512,520
5/5/20142.532.552.432.4537,222
5/2/20142.432.552.432.5130,632
5/1/20142.432.472.392.4339,990
4/30/20142.472.472.362.4041,912
4/29/20142.432.502.432.4724,695
4/28/20142.512.562.432.446,896
4/25/20142.632.632.492.5126,057
4/24/20142.542.622.472.6231,660
4/23/20142.542.592.462.5696,246
4/22/20142.672.672.562.5744,606
4/21/20142.662.702.582.6744,059
4/17/20142.682.812.602.6528,358
4/16/20142.622.732.522.6586,593
4/15/20142.712.782.612.6157,143
4/14/20142.432.792.432.6656,809
4/11/20142.662.662.212.4865,814
4/10/20142.772.792.622.7178,064
4/9/20142.772.882.772.8030,650
4/8/20142.852.882.782.8119,705
4/7/20142.772.882.772.8745,359
4/4/20142.973.002.752.8294,810
4/3/20142.823.002.812.93104,661
4/2/20142.953.002.792.87130,607
4/1/20142.822.992.782.82132,504
3/31/20142.682.902.602.77207,027
3/28/20142.432.642.402.5367,998
3/27/20142.322.392.312.3429,717
3/26/20142.292.362.282.3239,528
3/25/20142.342.412.152.2671,122
3/24/20142.412.462.372.378,295
3/21/20142.372.452.372.3937,522
3/20/20142.492.522.402.4020,702
3/19/20142.532.552.522.5212,726
3/18/20142.502.542.482.5118,210
3/17/20142.482.612.482.5429,838
3/14/20142.742.742.532.5322,259
3/13/20142.712.742.702.7115,978
3/12/20142.822.822.722.7215,724
3/11/20142.852.852.712.8228,363
3/10/20142.942.942.702.8262,095
3/7/20142.503.052.502.7988,638
3/6/20142.742.802.542.55109,877
3/5/20142.712.812.592.7033,028
3/4/20142.582.722.532.7280,312
3/3/20142.512.682.502.6213,124
Trading Center