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 (%)
Jul 31, 2008 3.400 3.520 3.400 3.450 61,984 +0.13(+3.92%)
Jul 30, 2008 3.160 3.350 3.100 3.320 56,906 +0.24(+7.79%)
Jul 29, 2008 3.080 3.100 2.870 3.080 32,492 +0.16(+5.48%)
Jul 28, 2008 2.960 2.980 2.920 2.920 5,456 -0.08(-2.67%)
Jul 25, 2008 2.980 3.020 2.980 3.000 5,679 +0.01(+0.20%)
Jul 24, 2008 3.090 3.170 2.979 2.994 6,928 -0.02(-0.53%)
Jul 23, 2008 2.850 3.010 2.850 3.010 9,247 +0.16(+5.61%)
Jul 22, 2008 2.820 2.900 2.800 2.850 12,001 -0.04(-1.38%)
Jul 21, 2008 2.650 2.890 2.650 2.890 26,568 +0.30(+11.58%)
Jul 18, 2008 2.540 2.600 2.470 2.590 10,022 +0.06(+2.37%)
Jul 17, 2008 2.400 2.580 2.370 2.530 12,498 +0.09(+3.69%)
Jul 16, 2008 2.440 2.450 2.350 2.440 4,298 -0.01(-0.41%)
Jul 15, 2008 2.520 2.520 2.430 2.450 22,781 -0.14(-5.41%)
Jul 14, 2008 2.660 2.680 2.510 2.590 28,344 -0.06(-2.26%)
Jul 11, 2008 2.620 2.760 2.590 2.650 27,432 +0.05(+1.92%)
Jul 10, 2008 2.450 2.600 2.450 2.600 35,269 +0.12(+4.84%)
Jul 09, 2008 2.290 2.530 2.290 2.480 16,013 +0.16(+6.90%)
Jul 08, 2008 2.220 2.350 2.210 2.320 24,189 +0.06(+2.65%)
Jul 07, 2008 2.310 2.400 2.180 2.260 114,762 -0.17(-7.00%)
Jul 04, 2008 2.600 2.600 2.350 2.430 107,604 +0.00(+0.00%)
Jul 03, 2008 2.600 2.600 2.350 2.430 107,604 -0.17(-6.54%)
Jul 02, 2008 2.700 2.750 2.600 2.600 35,085 -0.16(-5.76%)
Jul 01, 2008 2.700 2.770 2.700 2.759 30,092 -0.01(-0.40%)
Jun 30, 2008 2.740 2.810 2.700 2.770 80,616 -0.04(-1.42%)
Jun 27, 2008 2.980 2.980 2.770 2.810 42,687 -0.18(-6.02%)
Jun 26, 2008 3.030 3.030 2.950 2.990 59,703 -0.12(-3.86%)
Jun 25, 2008 3.070 3.150 3.000 3.110 53,237 +0.01(+0.32%)
Jun 24, 2008 3.230 3.250 3.030 3.100 51,365 -0.20(-6.06%)
Jun 23, 2008 3.350 3.350 3.230 3.300 31,982 -0.07(-2.08%)
Jun 20, 2008 3.400 3.450 3.360 3.370 35,408 -0.06(-1.75%)
Jun 19, 2008 3.420 3.440 3.400 3.430 30,983 -0.04(-1.15%)
Jun 18, 2008 3.430 3.510 3.400 3.470 39,756 -0.06(-1.70%)
Jun 17, 2008 3.460 3.530 3.411 3.530 17,631 +0.12(+3.52%)
Jun 16, 2008 3.520 3.520 3.360 3.410 63,613 -0.19(-5.28%)
Jun 13, 2008 3.520 3.600 3.480 3.600 27,098 +0.05(+1.41%)
Jun 12, 2008 3.550 3.600 3.500 3.550 49,557 +0.00(+0.00%)
Jun 11, 2008 3.530 3.550 3.350 3.550 66,316 +0.11(+3.20%)
Jun 10, 2008 3.400 3.520 3.310 3.440 50,777 -0.08(-2.27%)
Jun 09, 2008 3.680 3.681 3.500 3.520 25,758 -0.16(-4.35%)
Jun 06, 2008 3.670 3.760 3.670 3.680 13,900 -0.05(-1.39%)
Jun 05, 2008 3.640 3.780 3.640 3.732 24,964 +0.08(+2.25%)
Jun 04, 2008 3.640 3.710 3.630 3.650 93,814 -0.01(-0.27%)
Jun 03, 2008 3.660 3.710 3.620 3.660 44,267 +0.06(+1.67%)
Jun 02, 2008 3.880 3.880 3.580 3.600 23,706 +0.03(+0.84%)
May 30, 2008 3.626 3.660 3.510 3.570 60,024 -0.09(-2.46%)
May 29, 2008 3.570 3.700 3.570 3.660 29,808 +0.09(+2.52%)
May 28, 2008 3.700 3.700 3.550 3.570 80,129 -0.14(-3.77%)
May 27, 2008 3.620 3.720 3.500 3.710 54,245 +0.01(+0.27%)
May 26, 2008 3.640 3.780 3.600 3.700 103,110 +0.00(+0.00%)
May 23, 2008 3.640 3.780 3.600 3.700 103,110 -0.09(-2.37%)
May 22, 2008 3.890 3.890 3.770 3.790 22,950 +0.02(+0.53%)
May 21, 2008 3.850 4.020 3.770 3.770 95,271 -0.03(-0.79%)
May 20, 2008 3.810 3.940 3.770 3.800 26,305 -0.14(-3.55%)
May 19, 2008 3.870 3.940 3.760 3.940 31,030 +0.05(+1.29%)
May 16, 2008 3.900 3.960 3.820 3.890 10,516 +0.11(+2.91%)
May 15, 2008 3.850 3.910 3.780 3.780 52,485 -0.12(-3.08%)
May 14, 2008 3.970 4.000 3.860 3.900 22,681 -0.12(-2.99%)
May 13, 2008 3.860 4.060 3.860 4.020 12,120 +0.02(+0.50%)
May 12, 2008 3.900 4.060 3.810 4.000 65,250 +0.19(+4.99%)
May 09, 2008 3.850 3.850 3.770 3.810 14,131 -0.03(-0.78%)
May 08, 2008 3.870 3.930 3.720 3.840 41,332 -0.03(-0.78%)
May 07, 2008 3.820 3.950 3.820 3.870 16,026 +0.02(+0.52%)
May 06, 2008 3.820 3.950 3.820 3.850 51,455 -0.11(-2.78%)
May 05, 2008 3.720 4.090 3.720 3.960 17,767 +0.03(+0.87%)
May 02, 2008 3.910 4.080 3.900 3.926 45,212 +0.03(+0.67%)
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.