$2.52 +0.17 (%) ChyronHego Corp - NASDAQ

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHYR historical data

Date Open High Low Close Volume
10/17/20142.512.582.412.52122,361
10/16/20142.202.612.112.35100,715
10/15/20142.322.482.252.3060,692
10/14/20142.302.552.232.33144,125
10/13/20142.262.382.162.2488,197
10/10/20142.312.412.222.2991,920
10/9/20142.402.422.232.3473,338
10/8/20142.532.542.282.42149,030
10/7/20142.722.752.512.5789,105
10/6/20142.662.942.512.70218,463
10/3/20142.802.832.672.6876,582
10/2/20142.822.862.592.71131,094
10/1/20142.942.992.702.77178,536
9/30/20143.043.172.962.98132,836
9/29/20142.933.162.773.00172,034
9/26/20142.933.112.892.9398,110
9/25/20142.902.932.692.89224,275
9/24/20143.233.252.942.96149,645
9/23/20143.283.463.213.2497,171
9/22/20143.273.343.233.24141,166
9/19/20143.103.293.003.20359,574
9/18/20143.683.733.013.15706,665
9/17/20143.354.303.323.701,439,344
9/16/20143.123.383.113.30555,887
9/15/20143.023.152.923.11269,011
9/12/20142.953.052.903.00292,543
9/11/20142.862.952.782.93201,748
9/10/20142.692.832.692.8391,271
9/9/20142.702.732.652.6956,602
9/8/20142.692.772.642.6970,780
9/5/20142.662.802.502.7272,400
9/4/20142.832.862.552.6670,517
9/3/20142.832.832.722.8243,514
9/2/20142.802.802.682.8088,201
8/29/20142.722.872.722.76116,081
8/28/20142.602.782.562.72244,023
8/27/20142.592.602.502.5723,137
8/26/20142.612.692.502.5588,204
8/25/20142.552.642.482.5685,737
8/22/20142.582.582.452.4955,008
8/21/20142.712.712.502.59170,889
8/20/20142.602.702.562.6736,878
8/19/20142.652.652.492.63132,490
8/18/20142.512.752.502.69143,233
8/15/20142.332.552.332.4646,360
8/14/20142.402.452.352.3728,554
8/13/20142.532.532.382.43103,603
8/12/20142.322.482.272.40113,897
8/11/20142.122.262.122.22204,252
8/8/20142.032.102.002.1012,121
8/7/20141.942.111.942.0029,652
8/6/20141.952.001.952.0011,888
8/5/20141.991.991.891.9913,017
8/4/20142.022.021.972.008,090
8/1/20142.002.001.971.9817,831
7/31/20142.082.082.002.0415,183
7/30/20142.032.112.032.0631,232
7/29/20142.032.032.002.0011,679
7/28/20141.952.011.952.0019,170
7/25/20142.012.021.951.9535,928
7/24/20142.012.021.962.0115,411
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center