ChyronHego Corp $2.56

down -0.01


23/4/2014 08:10 PM  |  NASDAQ : CHYR  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHYR historical data

Date Open High Low Close Volume
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
2/28/20142.522.672.522.6024,069
2/27/20142.502.502.302.4924,322
2/26/20142.502.512.342.4252,218
2/25/20142.682.682.432.5349,300
2/24/20142.702.742.682.7013,306
2/21/20142.722.782.682.7650,820
2/20/20142.822.822.752.7923,520
2/19/20142.842.862.772.8019,366
2/18/20142.762.862.662.8652,762
2/14/20142.872.892.712.8128,064
2/13/20142.832.952.792.9011,495
2/12/20142.952.952.732.8543,620
2/11/20142.842.942.702.9264,824
2/10/20142.973.002.832.8829,007
2/7/20142.962.962.882.9316,686
2/6/20142.983.032.862.9115,394
2/5/20142.983.032.882.9925,461
2/4/20142.953.002.852.9440,899
2/3/20142.752.952.672.9525,996
1/31/20142.912.922.772.8120,110
1/30/20142.892.952.852.9120,810
1/29/20142.922.992.662.9078,161
1/28/20142.843.032.752.9765,412
1/27/20142.802.882.752.8854,847
1/24/20143.113.122.853.0957,336
1/23/20143.083.122.913.0571,771
1/22/20142.963.102.933.05101,878
1/21/20142.843.062.803.02141,844
1/17/20142.702.852.702.7960,887
1/16/20142.792.842.622.62113,654
1/15/20142.652.952.602.72120,881
1/14/20142.652.742.552.5523,816
1/13/20142.552.902.522.5793,560
1/10/20142.492.602.452.5218,398
1/9/20142.332.512.332.4613,132
1/8/20142.442.622.342.4217,429
1/7/20142.452.702.452.4539,454
1/6/20142.452.452.242.4530,252
1/3/20142.132.632.132.49115,186
1/2/20142.132.142.122.1411,824
12/31/20132.112.132.062.1276,426
12/30/20132.122.132.002.0574,177
12/27/20132.152.202.122.1243,253
12/26/20132.202.202.142.1413,042
12/24/20132.232.232.122.155,949
12/23/20132.212.232.152.2111,117
12/20/20132.122.222.122.1525,682
12/19/20132.202.232.122.236,197
12/18/20132.382.382.102.2371,979
12/17/20132.292.382.242.3611,714
12/16/20132.302.332.282.3312,382
12/13/20132.252.352.232.299,592
12/12/20132.302.322.202.2296,359
12/11/20132.342.342.202.2839,891
12/10/20132.272.352.202.3539,486
12/9/20132.302.392.222.2933,971
12/6/20132.292.402.282.3431,593
12/5/20132.272.342.272.2817,459
12/4/20132.342.352.262.2915,816
12/3/20132.392.402.252.2920,488
12/2/20132.302.352.232.3534,186
11/29/20132.332.342.202.2531,994
11/27/20132.232.352.212.2946,508
Trading Center