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 (%)
Jun 28, 2002 0.1100 0.1300 0.1100 0.1110 17,500 +0.00(+0.91%)
Jun 27, 2002 0.1200 0.1200 0.1100 0.1100 6,700 -0.01(-8.33%)
Jun 26, 2002 0.1200 0.1200 0.1000 0.1200 31,800 -0.01(-7.69%)
Jun 25, 2002 0.1300 0.1600 0.1200 0.1300 479,600 -0.02(-13.33%)
Jun 21, 2002 0.1200 0.1200 0.1200 0.1500 46,400 +0.00(+0.00%)
Jun 20, 2002 0.1500 0.1500 0.1300 0.1500 38,800 +0.00(+0.00%)
Jun 19, 2002 0.1500 0.1500 0.1300 0.1500 6,500 +0.01(+7.14%)
Jun 18, 2002 0.1500 0.1500 0.1400 0.1400 9,400 +0.00(+0.00%)
Jun 17, 2002 0.1400 0.1600 0.1400 0.1400 128,000 +0.00(+0.00%)
Jun 14, 2002 0.1400 0.1400 0.1400 0.1400 1,300 -0.01(-6.67%)
Jun 12, 2002 0.1400 0.1600 0.1400 0.1500 13,500 -0.01(-6.25%)
Jun 11, 2002 0.1400 0.1600 0.1400 0.1600 24,500 +0.00(+0.00%)
Jun 10, 2002 0.1300 0.1600 0.1300 0.1600 14,800 -0.01(-5.88%)
Jun 07, 2002 0.1400 0.1700 0.1200 0.1700 46,000 +0.00(+0.00%)
Jun 06, 2002 0.1790 0.1790 0.1500 0.1700 29,700 +0.02(+11.48%)
Jun 05, 2002 0.1400 0.1700 0.1400 0.1525 51,900 +0.01(+8.93%)
May 31, 2002 0.1500 0.1600 0.1400 0.1400 9,300 -0.02(-12.50%)
May 28, 2002 0.1500 0.1800 0.1500 0.1600 42,400 +0.01(+6.45%)
May 27, 2002 0.1600 0.1700 0.1500 0.1503 25,700 +0.00(+0.00%)
May 24, 2002 0.1600 0.1700 0.1500 0.1503 25,700 +0.00(+0.20%)
May 23, 2002 0.1400 0.1500 0.1400 0.1500 12,600 +0.00(+0.00%)
May 22, 2002 0.1400 0.1500 0.1400 0.1500 600 -0.01(-6.25%)
May 21, 2002 0.1500 0.1600 0.1500 0.1600 36,700 -0.01(-5.88%)
May 20, 2002 0.1500 0.1700 0.1500 0.1700 14,500 +0.02(+13.33%)
May 17, 2002 0.1600 0.1700 0.1500 0.1500 29,100 -0.01(-6.25%)
May 16, 2002 0.1500 0.1500 0.1500 0.1600 13,800 +0.00(+0.00%)
May 15, 2002 0.1500 0.1600 0.1500 0.1600 6,100 -0.01(-5.88%)
May 14, 2002 0.1600 0.2000 0.1500 0.1700 46,700 +0.01(+6.25%)
May 13, 2002 0.1900 0.1900 0.1600 0.1600 2,100 +0.00(+0.00%)
May 10, 2002 0.1500 0.1900 0.1500 0.1600 225,900 +0.00(+0.00%)
May 09, 2002 0.1800 0.1800 0.1500 0.1600 3,000 -0.02(-11.11%)
May 08, 2002 0.1600 0.1800 0.1500 0.1800 21,700 +0.02(+12.50%)
May 07, 2002 0.1700 0.1800 0.1400 0.1600 82,900 -0.01(-3.44%)
May 06, 2002 0.1800 0.1800 0.1600 0.1657 29,000 -0.00(-2.53%)
May 03, 2002 0.1600 0.1800 0.1600 0.1700 26,700 -0.01(-5.56%)
May 02, 2002 0.1600 0.1800 0.1600 0.1800 16,000 +0.02(+12.50%)
May 01, 2002 0.1600 0.1900 0.1600 0.1600 7,000 +0.00(+0.00%)
Apr 30, 2002 0.1600 0.1900 0.1600 0.1600 15,500 +0.00(+0.00%)
Apr 29, 2002 0.1800 0.2000 0.1600 0.1600 4,100 -0.02(-11.11%)
Apr 26, 2002 0.2000 0.2000 0.1700 0.1800 25,700 +0.01(+5.88%)
Apr 25, 2002 0.2000 0.2000 0.1700 0.1700 15,200 +0.00(+0.00%)
Apr 24, 2002 0.2000 0.2000 0.1700 0.1700 53,500 -0.02(-10.53%)
Apr 23, 2002 0.1700 0.1900 0.1700 0.1900 50,300 +0.01(+5.56%)
Apr 22, 2002 0.1800 0.1900 0.1800 0.1800 8,300 +0.00(+0.00%)
Apr 19, 2002 0.1800 0.1800 0.1800 0.1800 15,700 +0.01(+5.88%)
Apr 18, 2002 0.1700 0.2000 0.1700 0.1700 129,400 +0.00(+0.00%)
Apr 17, 2002 0.1700 0.1800 0.1700 0.1700 11,500 +0.00(+0.00%)
Apr 16, 2002 0.1800 0.1800 0.1700 0.1700 32,900 -0.02(-10.53%)
Apr 15, 2002 0.1800 0.2000 0.1800 0.1900 58,700 +0.00(+0.00%)
Apr 12, 2002 0.1900 0.2000 0.1800 0.1900 150,000 -0.02(-9.52%)
Apr 11, 2002 0.2100 0.2100 0.1900 0.2100 31,800 +0.01(+3.96%)
Apr 10, 2002 0.2000 0.2100 0.2000 0.2020 47,600 -0.01(-3.81%)
Apr 09, 2002 0.2100 0.2600 0.2000 0.2100 225,100 -0.02(-8.70%)
Apr 08, 2002 0.2200 0.2400 0.2100 0.2300 32,400 -0.01(-4.17%)
Apr 05, 2002 0.2100 0.2400 0.2100 0.2400 42,900 +0.02(+9.09%)
Apr 04, 2002 0.2300 0.2300 0.2200 0.2200 48,000 -0.02(-8.33%)
Apr 03, 2002 0.2500 0.2500 0.2400 0.2400 6,200 -0.01(-4.00%)
Apr 02, 2002 0.2200 0.2500 0.2200 0.2500 3,300 +0.01(+4.25%)
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.