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 (%)
Dec 31, 2007 2.080 2.150 2.010 2.020 263,530 -0.04(-1.94%)
Dec 28, 2007 2.150 2.160 2.050 2.060 196,164 -0.09(-4.19%)
Dec 27, 2007 2.150 2.160 2.140 2.150 79,944 +0.00(+0.00%)
Dec 26, 2007 2.120 2.200 2.110 2.150 151,414 -0.01(-0.46%)
Dec 24, 2007 2.170 2.180 2.100 2.160 43,816 +0.04(+1.89%)
Dec 21, 2007 2.170 2.180 2.100 2.120 65,616 -0.02(-0.94%)
Dec 20, 2007 2.110 2.180 2.100 2.140 45,588 +0.03(+1.43%)
Dec 19, 2007 2.040 2.120 2.040 2.110 78,918 +0.05(+2.43%)
Dec 18, 2007 2.030 2.100 2.000 2.060 365,067 +0.06(+3.00%)
Dec 17, 2007 2.200 2.230 2.000 2.000 594,066 -0.20(-9.09%)
Dec 14, 2007 2.250 2.250 2.140 2.200 136,101 -0.02(-0.90%)
Dec 13, 2007 2.150 2.230 2.120 2.220 268,012 +0.11(+5.21%)
Dec 12, 2007 2.180 2.200 2.100 2.110 405,392 -0.01(-0.47%)
Dec 11, 2007 2.200 2.290 2.110 2.120 260,244 -0.12(-5.36%)
Dec 10, 2007 2.300 2.350 2.230 2.240 463,404 -0.01(-0.44%)
Dec 07, 2007 2.150 2.260 2.100 2.250 526,939 +0.16(+7.66%)
Dec 06, 2007 2.080 2.130 2.060 2.090 110,971 +0.02(+0.97%)
Dec 05, 2007 2.050 2.120 2.050 2.070 284,236 +0.03(+1.47%)
Dec 04, 2007 2.050 2.150 2.040 2.040 125,216 -0.05(-2.39%)
Dec 03, 2007 2.240 2.460 2.050 2.090 444,796 +0.04(+1.95%)
Nov 30, 2007 2.060 2.100 2.050 2.050 51,916 -0.03(-1.44%)
Nov 29, 2007 2.070 2.130 2.050 2.080 145,414 -0.03(-1.42%)
Nov 28, 2007 2.100 2.120 2.070 2.110 106,868 -0.01(-0.47%)
Nov 27, 2007 2.090 2.140 2.000 2.120 257,954 +0.00(+0.24%)
Nov 26, 2007 2.110 2.150 2.110 2.115 181,308 -0.03(-1.63%)
Nov 23, 2007 2.140 2.150 2.050 2.150 143,000 +0.06(+2.87%)
Nov 21, 2007 2.160 2.240 2.070 2.090 289,285 -0.06(-2.79%)
Nov 20, 2007 2.150 2.200 2.100 2.150 183,782 +0.04(+1.90%)
Nov 19, 2007 2.100 2.170 2.080 2.110 394,156 -0.03(-1.40%)
Nov 16, 2007 2.250 2.260 2.100 2.140 317,586 -0.06(-2.73%)
Nov 15, 2007 2.270 2.270 2.170 2.200 231,625 +0.00(+0.00%)
Nov 14, 2007 2.200 2.260 2.200 2.200 161,026 -0.01(-0.45%)
Nov 13, 2007 2.150 2.220 2.150 2.210 223,235 +0.10(+4.74%)
Nov 12, 2007 2.130 2.190 2.080 2.110 314,970 -0.10(-4.52%)
Nov 09, 2007 2.090 2.210 2.090 2.210 217,228 +0.11(+5.24%)
Nov 08, 2007 2.200 2.260 2.050 2.100 963,584 -0.16(-7.08%)
Nov 07, 2007 2.160 2.290 2.160 2.260 254,404 +0.00(+0.00%)
Nov 06, 2007 2.340 2.360 2.250 2.260 272,186 -0.10(-4.24%)
Nov 05, 2007 2.400 2.400 2.300 2.360 663,783 -0.04(-1.67%)
Nov 02, 2007 2.260 2.400 2.220 2.400 321,789 +0.12(+5.26%)
Nov 01, 2007 2.410 2.420 2.250 2.280 723,958 -0.09(-3.80%)
Oct 31, 2007 2.350 2.410 2.220 2.370 679,292 +0.07(+3.04%)
Oct 30, 2007 2.430 2.430 2.300 2.300 355,887 -0.13(-5.35%)
Oct 29, 2007 2.450 2.480 2.400 2.430 210,091 -0.01(-0.41%)
Oct 26, 2007 2.490 2.500 2.380 2.440 306,151 -0.03(-1.21%)
Oct 25, 2007 2.410 2.490 2.330 2.470 550,801 +0.04(+1.65%)
Oct 24, 2007 2.380 2.450 2.330 2.430 686,820 +0.05(+2.10%)
Oct 23, 2007 2.190 2.380 2.100 2.380 837,345 +0.18(+8.18%)
Oct 22, 2007 2.100 2.240 2.000 2.200 237,900 -0.01(-0.54%)
Oct 19, 2007 2.300 2.334 2.190 2.212 303,772 -0.09(-3.74%)
Oct 18, 2007 2.200 2.330 2.200 2.298 271,661 +0.10(+4.45%)
Oct 17, 2007 2.100 2.200 2.100 2.200 316,769 +0.10(+4.76%)
Oct 16, 2007 2.100 2.150 2.070 2.100 340,220 +0.03(+1.45%)
Oct 15, 2007 1.970 2.150 1.970 2.070 747,972 +0.09(+4.55%)
Oct 12, 2007 1.900 1.980 1.900 1.980 154,866 +0.07(+3.66%)
Oct 11, 2007 2.000 2.000 1.910 1.910 292,237 -0.06(-3.05%)
Oct 10, 2007 1.900 1.980 1.770 1.970 287,153 +0.06(+3.14%)
Oct 09, 2007 1.980 1.990 1.910 1.910 215,677 -0.07(-3.54%)
Oct 08, 2007 1.980 2.010 1.970 1.980 280,071 +0.00(+0.20%)
Oct 05, 2007 1.950 2.000 1.950 1.976 63,589 +0.03(+1.33%)
Oct 04, 2007 1.960 2.000 1.949 1.950 25,700 -0.02(-1.02%)
Oct 03, 2007 1.970 2.000 1.950 1.970 89,439 -0.02(-1.01%)
Oct 02, 2007 1.990 2.020 1.990 1.990 120,804 -0.02(-1.00%)
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.