Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyren Ltd (NQ: CYRN )

0.2182 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 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 (%)
Feb 28, 2006 1.050 1.140 1.040 1.120 1,618,205 +0.07(+6.67%)
Feb 27, 2006 1.000 1.100 0.9900 1.050 1,611,002 +0.06(+6.06%)
Feb 24, 2006 0.9200 1.000 0.9200 0.9900 591,171 +0.05(+5.33%)
Feb 23, 2006 0.9900 0.9900 0.9000 0.9399 120,397 -0.01(-1.06%)
Feb 22, 2006 0.9800 1.000 0.9500 0.9500 250,443 -0.02(-2.06%)
Feb 21, 2006 0.9500 0.9800 0.8501 0.9700 808,541 +0.04(+4.30%)
Feb 17, 2006 0.9400 0.9700 0.9200 0.9300 264,519 -0.01(-1.06%)
Feb 16, 2006 0.9700 1.000 0.9200 0.9400 275,500 -0.05(-5.05%)
Feb 15, 2006 1.010 1.010 0.9700 0.9900 131,271 +0.01(+1.02%)
Feb 14, 2006 1.010 1.030 0.9700 0.9800 198,013 -0.02(-2.00%)
Feb 13, 2006 1.020 1.020 0.9800 1.000 267,559 +0.01(+1.01%)
Feb 10, 2006 1.010 1.020 0.9890 0.9900 119,447 -0.03(-2.94%)
Feb 09, 2006 1.010 1.020 1.000 1.020 94,235 +0.01(+0.99%)
Feb 08, 2006 0.9800 1.030 0.9800 1.010 303,062 +0.02(+2.02%)
Feb 07, 2006 1.040 1.050 0.9800 0.9900 241,345 -0.03(-2.94%)
Feb 06, 2006 1.030 1.050 1.000 1.020 183,576 -0.02(-1.92%)
Feb 03, 2006 1.020 1.060 1.000 1.040 272,192 +0.02(+1.96%)
Feb 02, 2006 1.020 1.030 0.9796 1.020 845,020 -0.02(-1.92%)
Feb 01, 2006 0.9900 1.050 0.9900 1.040 447,037 +0.00(+0.00%)
Jan 31, 2006 1.010 1.050 0.9700 1.040 1,227,162 -0.01(-0.95%)
Jan 30, 2006 1.020 1.070 1.020 1.050 215,875 +0.01(+0.96%)
Jan 27, 2006 1.050 1.100 1.010 1.040 503,255 -0.01(-0.95%)
Jan 26, 2006 1.080 1.100 0.9600 1.050 2,330,063 -0.05(-4.55%)
Jan 25, 2006 1.060 1.110 1.040 1.100 725,564 +0.05(+4.76%)
Jan 24, 2006 1.030 1.080 1.030 1.050 664,169 +0.01(+0.96%)
Jan 23, 2006 1.040 1.060 1.020 1.040 452,111 -0.01(-0.95%)
Jan 20, 2006 1.050 1.080 1.020 1.050 551,986 -0.02(-1.87%)
Jan 19, 2006 1.090 1.090 1.000 1.070 375,033 +0.01(+0.94%)
Jan 18, 2006 1.130 1.130 1.050 1.060 764,299 -0.07(-6.19%)
Jan 17, 2006 1.160 1.170 1.120 1.130 561,906 +0.01(+0.89%)
Jan 13, 2006 1.140 1.180 1.110 1.120 236,387 -0.03(-2.61%)
Jan 12, 2006 1.190 1.190 1.130 1.150 424,000 -0.02(-1.71%)
Jan 11, 2006 1.180 1.190 1.120 1.170 872,115 +0.03(+2.63%)
Jan 10, 2006 1.190 1.240 1.140 1.140 1,183,547 +0.01(+0.88%)
Jan 09, 2006 1.150 1.150 1.070 1.130 471,837 +0.04(+3.67%)
Jan 06, 2006 1.060 1.150 1.050 1.090 774,806 +0.03(+2.83%)
Jan 05, 2006 1.210 1.210 1.000 1.060 2,091,066 -0.12(-10.17%)
Jan 04, 2006 1.240 1.240 1.140 1.180 687,869 +0.01(+0.85%)
Jan 03, 2006 1.100 1.300 1.020 1.170 1,568,239 +0.11(+10.38%)
Dec 30, 2005 1.100 1.128 0.9500 1.060 2,178,620 -0.06(-5.36%)
Dec 29, 2005 1.200 1.240 1.100 1.120 1,085,323 -0.08(-6.67%)
Dec 28, 2005 1.300 1.330 1.130 1.200 2,346,200 -0.10(-7.69%)
Dec 27, 2005 1.100 1.460 1.070 1.300 5,532,900 +0.26(+25.00%)
Dec 23, 2005 0.9000 1.100 0.9000 1.040 4,110,501 +0.15(+16.85%)
Dec 22, 2005 0.8900 0.8900 0.8500 0.8900 78,473 +0.02(+2.30%)
Dec 21, 2005 0.9000 0.9000 0.8490 0.8700 985,942 -0.02(-2.25%)
Dec 20, 2005 0.8600 0.9000 0.8500 0.8900 583,444 +0.03(+3.49%)
Dec 19, 2005 0.8500 0.9100 0.8500 0.8600 193,507 +0.01(+1.18%)
Dec 16, 2005 0.8900 0.9000 0.8500 0.8500 235,240 -0.02(-2.30%)
Dec 15, 2005 0.9000 0.9200 0.8600 0.8700 1,075,819 +0.02(+2.35%)
Dec 14, 2005 0.8900 0.9000 0.8500 0.8500 1,032,668 +0.00(+0.00%)
Dec 13, 2005 0.8700 0.9100 0.8200 0.8500 694,722 +0.01(+1.19%)
Dec 12, 2005 0.8500 0.8590 0.7900 0.8400 510,683 +0.02(+2.44%)
Dec 09, 2005 0.8700 0.8700 0.8200 0.8200 354,877 -0.03(-3.53%)
Dec 08, 2005 0.9000 0.9300 0.8500 0.8500 898,203 -0.05(-5.56%)
Dec 07, 2005 0.8800 0.9700 0.8520 0.9000 4,378,467 +0.10(+12.50%)
Dec 06, 2005 0.8100 0.8200 0.7800 0.8000 439,885 +0.00(+0.00%)
Dec 05, 2005 0.7900 0.8200 0.7800 0.8000 534,808 +0.02(+2.56%)
Dec 02, 2005 0.8200 0.8200 0.7800 0.7800 129,556 +0.00(+0.00%)
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.