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 30, 2020 1.141 1.200 1.141 1.180 30,326 -0.01(-0.42%)
Jun 29, 2020 1.120 1.200 1.110 1.185 61,051 +0.07(+6.76%)
Jun 26, 2020 1.230 1.230 1.110 1.110 67,400 -0.13(-10.48%)
Jun 25, 2020 1.190 1.240 1.170 1.240 15,880 +0.06(+5.08%)
Jun 24, 2020 1.170 1.210 1.170 1.180 22,618 +0.03(+2.61%)
Jun 23, 2020 1.240 1.240 1.150 1.150 31,603 -0.05(-3.77%)
Jun 22, 2020 1.250 1.250 1.160 1.195 47,442 -0.06(-5.16%)
Jun 19, 2020 1.290 1.350 1.200 1.260 40,400 -0.06(-4.55%)
Jun 18, 2020 1.370 1.380 1.305 1.320 6,820 -0.05(-3.65%)
Jun 17, 2020 1.370 1.380 1.330 1.370 15,595 +0.02(+1.48%)
Jun 16, 2020 1.360 1.380 1.280 1.350 32,876 +0.03(+2.27%)
Jun 15, 2020 1.250 1.330 1.160 1.320 12,250 +0.07(+5.26%)
Jun 12, 2020 1.400 1.430 1.160 1.254 47,900 -0.14(-9.78%)
Jun 11, 2020 1.290 1.390 1.240 1.390 134,592 +0.04(+2.96%)
Jun 10, 2020 1.160 1.385 1.075 1.350 453,321 +0.30(+28.57%)
Jun 09, 2020 1.150 1.170 1.050 1.050 110,231 -0.10(-8.70%)
Jun 08, 2020 1.220 1.220 1.150 1.150 81,653 -0.06(-4.96%)
Jun 05, 2020 1.270 1.280 1.190 1.210 47,600 -0.05(-3.97%)
Jun 04, 2020 1.270 1.270 1.210 1.260 34,485 +0.04(+3.28%)
Jun 03, 2020 1.180 1.250 1.180 1.220 70,712 +0.03(+2.52%)
Jun 02, 2020 1.169 1.190 1.169 1.190 10,005 +0.03(+2.59%)
Jun 01, 2020 1.150 1.210 1.150 1.160 50,657 -0.03(-2.11%)
May 29, 2020 1.210 1.220 1.150 1.185 31,600 +0.01(+0.42%)
May 28, 2020 1.160 1.200 1.100 1.180 34,888 +0.02(+1.72%)
May 27, 2020 1.190 1.190 1.160 1.160 19,160 -0.02(-1.69%)
May 26, 2020 1.190 1.190 1.160 1.180 54,736 +0.00(+0.00%)
May 22, 2020 1.180 1.251 1.180 1.180 33,800 +0.00(+0.00%)
May 21, 2020 1.370 1.370 1.150 1.180 164,737 -0.17(-12.59%)
May 20, 2020 1.280 1.410 1.220 1.350 312,170 +0.23(+20.54%)
May 19, 2020 1.090 1.120 1.020 1.120 1,046,745 +0.07(+6.67%)
May 18, 2020 1.060 1.060 0.9602 1.050 44,285 +0.02(+1.94%)
May 15, 2020 0.9600 1.050 0.9600 1.030 30,800 +0.07(+7.28%)
May 14, 2020 0.9600 0.9880 0.9595 0.9601 7,679 -0.03(-3.02%)
May 13, 2020 1.090 1.100 0.9512 0.9900 90,973 -0.07(-6.60%)
May 12, 2020 1.000 1.080 0.9200 1.060 36,544 +0.09(+9.28%)
May 11, 2020 0.9500 0.9700 0.9022 0.9700 6,284 +0.01(+1.25%)
May 08, 2020 0.9393 0.9800 0.9021 0.9580 31,300 -0.01(-1.23%)
May 07, 2020 0.9300 0.9700 0.9000 0.9699 41,774 +0.01(+1.02%)
May 06, 2020 0.9226 0.9685 0.9000 0.9601 26,361 +0.00(+0.09%)
May 05, 2020 0.9690 0.9690 0.9200 0.9592 63,093 -0.01(-1.09%)
May 04, 2020 0.9660 0.9700 0.9000 0.9698 7,437 -0.01(-0.93%)
May 01, 2020 0.9860 0.9860 0.9101 0.9789 6,100 -0.01(-0.72%)
Apr 30, 2020 0.9800 0.9879 0.9000 0.9860 18,654 +0.03(+2.71%)
Apr 29, 2020 0.9000 0.9600 0.8500 0.9600 49,483 +0.06(+6.65%)
Apr 28, 2020 0.9100 0.9100 0.8401 0.9001 18,019 +0.00(+0.01%)
Apr 27, 2020 0.9100 0.9100 0.7746 0.9000 8,027 +0.01(+1.12%)
Apr 24, 2020 0.8300 0.9000 0.8300 0.8900 40,000 -0.02(-2.20%)
Apr 23, 2020 0.9400 0.9400 0.8281 0.9100 22,925 +0.00(+0.00%)
Apr 22, 2020 0.9400 0.9400 0.8230 0.9100 35,492 -0.01(-0.96%)
Apr 21, 2020 0.8800 0.9300 0.8400 0.9188 49,732 +0.08(+9.43%)
Apr 20, 2020 0.9100 0.9100 0.8000 0.8396 37,795 -0.05(-5.66%)
Apr 17, 2020 0.9259 0.9259 0.7600 0.8900 22,000 +0.08(+9.20%)
Apr 16, 2020 0.9000 0.9000 0.7802 0.8150 11,431 -0.04(-5.12%)
Apr 15, 2020 0.7600 0.9300 0.7211 0.8590 9,009 -0.03(-3.46%)
Apr 14, 2020 0.9000 0.9200 0.7700 0.8898 4,639 -0.05(-5.34%)
Apr 13, 2020 0.9400 0.9400 0.9400 0.9400 1,927 +0.00(+0.00%)
Apr 09, 2020 0.8190 0.9400 0.8190 0.9400 30,100 +0.12(+14.65%)
Apr 08, 2020 0.8498 0.8698 0.7020 0.8199 33,845 -0.03(-3.52%)
Apr 07, 2020 0.7538 0.8498 0.7021 0.8498 42,268 +0.07(+8.95%)
Apr 06, 2020 0.7000 0.7800 0.6400 0.7800 437,558 +0.08(+11.43%)
Apr 03, 2020 0.6400 0.7585 0.6200 0.7000 40,800 -0.03(-4.11%)
Apr 02, 2020 0.7500 0.7500 0.6320 0.7300 99,004 -0.04(-5.19%)
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.