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 (%)
Oct 31, 2006 0.9701 1.050 0.9600 1.030 485,477 +0.06(+6.17%)
Oct 30, 2006 0.9500 0.9800 0.9500 0.9701 106,294 +0.02(+2.12%)
Oct 27, 2006 0.9500 0.9800 0.9200 0.9500 181,273 +0.01(+1.06%)
Oct 26, 2006 0.9400 0.9700 0.9100 0.9400 63,970 -0.01(-1.05%)
Oct 25, 2006 0.9600 0.9900 0.9500 0.9500 150,525 +0.00(+0.00%)
Oct 24, 2006 0.9100 0.9600 0.9100 0.9500 128,974 +0.04(+4.38%)
Oct 23, 2006 0.9500 0.9500 0.9100 0.9101 66,696 -0.04(-4.20%)
Oct 20, 2006 0.9500 0.9500 0.9100 0.9500 86,103 -0.01(-1.04%)
Oct 19, 2006 0.9800 0.9999 0.9520 0.9600 43,165 -0.03(-3.03%)
Oct 18, 2006 0.9900 1.000 0.9800 0.9900 104,822 -0.01(-1.00%)
Oct 17, 2006 1.010 1.010 0.9800 1.000 166,635 -0.01(-0.99%)
Oct 16, 2006 1.000 1.040 0.7500 1.010 565,440 +0.01(+1.01%)
Oct 13, 2006 0.9900 1.000 0.9800 0.9999 98,650 +0.02(+2.03%)
Oct 12, 2006 1.010 1.010 0.9800 0.9800 172,086 -0.01(-1.00%)
Oct 11, 2006 0.9650 1.010 0.9650 0.9899 534,546 +0.02(+2.58%)
Oct 10, 2006 0.9800 0.9800 0.9500 0.9650 163,278 +0.01(+0.52%)
Oct 09, 2006 0.9900 0.9900 0.9400 0.9600 109,040 -0.01(-1.03%)
Oct 06, 2006 0.9500 0.9800 0.9495 0.9700 140,010 +0.02(+2.11%)
Oct 05, 2006 0.9000 0.9500 0.9000 0.9500 296,719 +0.05(+5.56%)
Oct 04, 2006 0.9100 0.9399 0.9000 0.9000 180,299 -0.03(-3.23%)
Oct 03, 2006 0.9399 0.9399 0.8900 0.9300 143,663 +0.03(+3.33%)
Oct 02, 2006 0.9200 0.9360 0.8900 0.9000 154,207 -0.00(-0.01%)
Sep 29, 2006 0.9500 0.9500 0.9000 0.9001 142,413 -0.04(-4.24%)
Sep 28, 2006 0.8900 0.9500 0.8900 0.9400 703,924 +0.07(+8.05%)
Sep 27, 2006 0.8600 0.8900 0.8200 0.8700 300,952 +0.02(+2.35%)
Sep 26, 2006 0.8300 0.8500 0.8300 0.8500 155,606 +0.01(+1.19%)
Sep 25, 2006 0.8900 0.8900 0.8100 0.8400 46,993 -0.03(-3.45%)
Sep 22, 2006 0.8500 0.8700 0.8400 0.8700 18,574 +0.03(+3.57%)
Sep 21, 2006 0.8900 0.8900 0.8400 0.8400 70,880 -0.01(-1.18%)
Sep 20, 2006 0.8100 0.8500 0.8100 0.8500 102,569 +0.00(+0.00%)
Sep 19, 2006 0.8100 0.8600 0.8100 0.8500 106,722 +0.03(+3.60%)
Sep 18, 2006 0.7802 0.8300 0.7802 0.8205 52,272 -0.01(-1.14%)
Sep 15, 2006 0.8200 0.8600 0.8100 0.8300 175,540 -0.01(-1.19%)
Sep 14, 2006 0.8400 0.8600 0.7600 0.8400 129,770 -0.00(-0.21%)
Sep 13, 2006 0.8600 0.9000 0.8400 0.8418 279,821 -0.06(-6.47%)
Sep 12, 2006 0.8200 0.9000 0.8000 0.9000 300,643 +0.09(+11.11%)
Sep 11, 2006 0.7900 0.8110 0.7800 0.8100 61,750 -0.00(-0.12%)
Sep 08, 2006 0.8400 0.8500 0.8110 0.8110 22,149 -0.04(-4.59%)
Sep 07, 2006 0.8000 0.8600 0.8000 0.8500 85,400 +0.02(+2.41%)
Sep 06, 2006 0.7600 0.8300 0.7600 0.8300 140,988 +0.06(+7.79%)
Sep 05, 2006 0.7600 0.8000 0.7600 0.7700 93,075 -0.03(-3.75%)
Sep 01, 2006 0.7800 0.8000 0.7600 0.8000 24,325 +0.02(+2.56%)
Aug 31, 2006 0.7800 0.8100 0.7700 0.7800 11,300 -0.03(-3.70%)
Aug 30, 2006 0.7600 0.8200 0.7600 0.8100 23,345 +0.00(+0.00%)
Aug 29, 2006 0.8050 0.8100 0.7900 0.8100 76,942 +0.02(+2.53%)
Aug 28, 2006 0.8000 0.8100 0.7100 0.7900 53,184 +0.02(+2.60%)
Aug 25, 2006 0.7900 0.8200 0.7500 0.7700 121,596 -0.06(-7.23%)
Aug 24, 2006 0.8000 0.8399 0.7900 0.8300 63,153 -0.01(-1.19%)
Aug 23, 2006 0.8300 0.8400 0.7900 0.8400 140,430 +0.01(+1.20%)
Aug 22, 2006 0.8200 0.8500 0.8101 0.8300 20,480 +0.01(+1.22%)
Aug 21, 2006 0.8500 0.8500 0.8120 0.8200 62,857 -0.04(-4.65%)
Aug 18, 2006 0.8300 0.8600 0.8300 0.8600 12,300 +0.00(+0.00%)
Aug 17, 2006 0.8100 0.8600 0.8100 0.8600 101,730 +0.00(+0.00%)
Aug 16, 2006 0.8500 0.8600 0.8200 0.8600 38,285 +0.01(+1.18%)
Aug 15, 2006 0.8700 0.8700 0.8400 0.8500 58,402 -0.01(-1.16%)
Aug 14, 2006 0.8300 0.8600 0.8300 0.8600 55,905 +0.04(+4.88%)
Aug 11, 2006 0.8000 0.8400 0.7200 0.8200 113,033 +0.00(+0.00%)
Aug 10, 2006 0.8399 0.8399 0.7800 0.8200 28,582 +0.00(+0.00%)
Aug 09, 2006 0.8100 0.8300 0.7900 0.8200 72,261 +0.01(+1.23%)
Aug 08, 2006 0.8000 0.8300 0.7800 0.8100 123,910 -0.04(-4.71%)
Aug 07, 2006 0.8301 0.8500 0.8200 0.8500 110,785 -0.02(-2.30%)
Aug 04, 2006 0.8700 0.8700 0.8400 0.8700 41,599 +0.00(+0.00%)
Aug 03, 2006 0.8900 0.8900 0.8500 0.8700 40,489 -0.02(-2.25%)
Aug 02, 2006 0.8200 0.8900 0.8200 0.8900 347,622 +0.10(+12.66%)
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.