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 (%)
Jan 31, 2011 3.790 3.900 3.790 3.880 34,951 +0.04(+1.04%)
Jan 28, 2011 3.870 3.870 3.650 3.840 30,034 -0.06(-1.54%)
Jan 27, 2011 3.880 3.900 3.850 3.900 9,329 +0.00(+0.00%)
Jan 26, 2011 3.900 3.900 3.700 3.900 9,653 +0.03(+0.78%)
Jan 25, 2011 3.800 3.940 3.800 3.870 11,964 +0.03(+0.78%)
Jan 24, 2011 3.780 3.850 3.750 3.840 18,605 +0.09(+2.40%)
Jan 21, 2011 3.800 3.890 3.750 3.750 11,501 -0.05(-1.32%)
Jan 20, 2011 3.820 3.840 3.710 3.800 41,636 -0.15(-3.80%)
Jan 19, 2011 3.980 3.980 3.880 3.950 30,335 -0.00(-0.00%)
Jan 18, 2011 3.850 3.980 3.812 3.950 62,074 +0.07(+1.81%)
Jan 14, 2011 3.800 3.890 3.800 3.880 13,261 +0.04(+1.04%)
Jan 13, 2011 3.890 3.890 3.810 3.840 19,608 -0.06(-1.54%)
Jan 12, 2011 3.910 3.920 3.850 3.900 29,811 -0.02(-0.51%)
Jan 11, 2011 3.840 3.930 3.840 3.920 37,440 +0.10(+2.62%)
Jan 10, 2011 3.850 3.851 3.770 3.820 21,964 -0.06(-1.55%)
Jan 07, 2011 3.850 3.930 3.810 3.880 72,935 +0.02(+0.52%)
Jan 06, 2011 3.780 3.890 3.770 3.860 48,283 +0.08(+2.12%)
Jan 05, 2011 3.760 3.820 3.760 3.780 35,022 +0.01(+0.27%)
Jan 04, 2011 3.840 3.840 3.700 3.770 21,065 -0.07(-1.82%)
Jan 03, 2011 3.720 3.850 3.720 3.840 47,430 +0.12(+3.23%)
Dec 31, 2010 3.690 3.770 3.620 3.720 20,680 +0.00(+0.00%)
Dec 30, 2010 3.700 3.720 3.650 3.720 34,937 +0.01(+0.27%)
Dec 29, 2010 3.590 3.750 3.590 3.710 55,702 +0.07(+1.92%)
Dec 28, 2010 3.680 3.680 3.590 3.640 16,715 +0.00(+0.00%)
Dec 27, 2010 3.690 3.698 3.580 3.640 48,294 -0.02(-0.54%)
Dec 23, 2010 3.600 3.700 3.600 3.660 94,641 +0.07(+1.95%)
Dec 22, 2010 3.520 3.640 3.520 3.590 107,538 +0.07(+1.99%)
Dec 21, 2010 3.550 3.560 3.510 3.520 61,464 +0.02(+0.57%)
Dec 20, 2010 3.500 3.550 3.458 3.500 28,939 +0.00(+0.00%)
Dec 17, 2010 3.520 3.520 3.450 3.500 9,452 -0.00(-0.00%)
Dec 16, 2010 3.520 3.620 3.490 3.500 45,388 +0.03(+0.87%)
Dec 15, 2010 3.440 3.580 3.440 3.470 38,956 +0.02(+0.58%)
Dec 14, 2010 3.360 3.570 3.360 3.450 45,404 +0.05(+1.47%)
Dec 13, 2010 3.540 3.540 3.380 3.400 100,632 -0.16(-4.49%)
Dec 10, 2010 3.620 3.620 3.550 3.560 29,993 -0.06(-1.65%)
Dec 09, 2010 3.600 3.680 3.560 3.620 74,459 +0.06(+1.68%)
Dec 08, 2010 3.540 3.770 3.440 3.560 218,659 +0.16(+4.71%)
Dec 07, 2010 3.420 3.470 3.350 3.400 122,462 -0.04(-1.16%)
Dec 06, 2010 3.460 3.500 3.420 3.440 77,514 -0.06(-1.71%)
Dec 03, 2010 3.540 3.540 3.430 3.500 21,615 +0.00(+0.00%)
Dec 02, 2010 3.480 3.500 3.420 3.500 14,286 +0.00(+0.00%)
Dec 01, 2010 3.480 3.530 3.480 3.500 45,029 +0.02(+0.57%)
Nov 30, 2010 3.470 3.500 3.220 3.480 63,517 -0.02(-0.57%)
Nov 29, 2010 3.490 3.500 3.410 3.500 31,481 -0.01(-0.28%)
Nov 26, 2010 3.510 3.600 3.510 3.510 7,568 -0.07(-1.96%)
Nov 24, 2010 3.460 3.580 3.580 3.580 28,863 -0.02(-0.56%)
Nov 23, 2010 3.540 3.600 3.460 3.600 25,408 -0.04(-1.10%)
Nov 22, 2010 3.500 3.700 3.450 3.640 31,528 +0.09(+2.54%)
Nov 19, 2010 3.550 3.550 3.510 3.550 8,414 +0.00(+0.00%)
Nov 18, 2010 3.460 3.550 3.460 3.550 8,512 +0.06(+1.72%)
Nov 17, 2010 3.480 3.550 3.440 3.490 16,506 -0.03(-0.85%)
Nov 16, 2010 3.600 3.600 3.500 3.520 8,700 +0.03(+0.86%)
Nov 15, 2010 3.430 3.700 3.430 3.490 44,229 +0.06(+1.75%)
Nov 12, 2010 3.500 3.550 3.410 3.430 5,834 -0.07(-2.00%)
Nov 11, 2010 3.600 3.600 3.480 3.500 9,642 -0.10(-2.78%)
Nov 10, 2010 3.520 3.680 3.440 3.600 18,794 +0.06(+1.70%)
Nov 09, 2010 3.600 3.660 3.440 3.540 71,015 -0.10(-2.75%)
Nov 08, 2010 3.700 3.700 3.630 3.640 28,250 -0.08(-2.15%)
Nov 05, 2010 3.650 3.750 3.520 3.720 26,515 -0.01(-0.27%)
Nov 04, 2010 3.740 3.810 3.650 3.730 45,662 -0.06(-1.58%)
Nov 03, 2010 3.810 3.880 3.700 3.790 72,065 -0.02(-0.52%)
Nov 02, 2010 3.830 3.880 3.810 3.810 18,942 -0.08(-2.06%)
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.