$2.80 -0.01 (%) ChyronHego Corp - NASDAQ

Jan. 30, 2015 | 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
1/30/20152.792.802.792.80144,149
1/29/20152.792.812.792.8092,704
1/28/20152.802.812.792.7942,841
1/27/20152.792.802.792.8016,225
1/26/20152.792.802.782.7910,646
1/23/20152.792.792.782.7851,593
1/22/20152.782.792.782.7955,966
1/21/20152.782.802.782.7833,960
1/20/20152.782.792.772.7744,729
1/16/20152.792.792.782.7814,392
1/15/20152.782.792.782.7923,106
1/14/20152.782.802.782.7957,757
1/13/20152.792.822.782.79264,104
1/12/20152.792.812.792.7922,463
1/9/20152.802.822.792.8233,738
1/8/20152.792.822.792.8280,761
1/7/20152.802.802.792.8047,494
1/6/20152.782.802.782.8046,496
1/5/20152.782.802.782.8048,099
1/2/20152.792.802.782.80338,121
12/31/20142.792.802.792.809,809
12/30/20142.792.802.792.7920,753
12/29/20142.812.812.792.7991,204
12/26/20142.802.802.792.7923,480
12/24/20142.802.802.782.7815,495
12/23/20142.792.792.762.7639,783
12/22/20142.762.802.762.7921,948
12/19/20142.792.802.762.7670,036
12/18/20142.822.822.792.80135,491
12/17/20142.802.822.802.8212,443
12/16/20142.782.822.772.8091,077
12/15/20142.812.812.782.8040,688
12/12/20142.762.812.762.8121,009
12/11/20142.792.802.782.80305,013
12/10/20142.802.812.792.7928,917
12/9/20142.812.822.802.8061,742
12/8/20142.822.832.802.8089,298
12/5/20142.802.832.802.82143,078
12/4/20142.812.842.812.82281,516
12/3/20142.822.842.822.82184,794
12/2/20142.822.842.822.8210,170
12/1/20142.812.882.812.8359,361
11/28/20142.812.842.802.8037,685
11/26/20142.852.852.832.8430,362
11/25/20142.812.852.812.8531,620
11/24/20142.812.822.812.81139,727
11/21/20142.812.832.802.82184,424
11/20/20142.802.822.802.8199,840
11/19/20142.842.842.802.82261,282
11/18/20142.782.852.772.84845,794
11/17/20142.762.902.752.80693,084
11/14/20142.682.802.642.7159,197
11/13/20142.752.752.692.7014,841
11/12/20142.592.742.582.7438,042
11/11/20142.662.662.472.6388,374
11/10/20142.932.932.422.65268,280
11/7/20142.872.902.802.8940,977
11/6/20142.932.942.872.8719,655
11/5/20142.952.972.902.963,247
11/4/20142.952.972.872.9434,132
11/3/20142.902.972.852.9344,410
10/31/20142.872.892.792.8625,686
10/30/20142.872.902.802.8021,095
10/29/20142.752.912.602.9176,797
10/28/20142.762.792.702.7530,977
10/27/20142.882.882.672.7829,728
10/24/20142.572.892.572.8790,968
10/23/20142.552.662.532.6157,795
10/22/20142.502.532.422.5084,515
10/21/20142.502.532.472.5062,264
10/20/20142.482.502.422.4548,610
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center