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 30, 2009 3.300 3.310 3.130 3.130 41,832 -0.16(-4.86%)
Oct 29, 2009 3.130 3.300 3.080 3.290 27,089 +0.12(+3.78%)
Oct 28, 2009 3.260 3.300 3.170 3.170 31,221 -0.13(-3.94%)
Oct 27, 2009 3.360 3.410 3.260 3.300 19,594 +0.01(+0.30%)
Oct 26, 2009 3.250 3.360 3.250 3.290 41,252 +0.01(+0.30%)
Oct 23, 2009 3.310 3.380 3.280 3.280 18,170 -0.05(-1.50%)
Oct 22, 2009 3.450 3.450 3.330 3.330 30,765 -0.12(-3.48%)
Oct 21, 2009 3.480 3.490 3.450 3.450 30,523 -0.05(-1.43%)
Oct 20, 2009 3.519 3.540 3.490 3.500 22,908 -0.04(-1.13%)
Oct 19, 2009 3.520 3.540 3.500 3.540 24,796 +0.03(+0.85%)
Oct 16, 2009 3.510 3.570 3.510 3.510 4,639 -0.04(-1.13%)
Oct 15, 2009 3.560 3.560 3.500 3.550 13,770 +0.00(+0.00%)
Oct 14, 2009 3.510 3.572 3.470 3.550 22,432 +0.05(+1.43%)
Oct 13, 2009 3.570 3.630 3.400 3.500 145,859 -0.07(-1.96%)
Oct 12, 2009 3.750 3.800 3.570 3.570 78,775 -0.16(-4.29%)
Oct 09, 2009 3.730 3.800 3.650 3.730 50,337 +0.03(+0.81%)
Oct 08, 2009 3.780 3.850 3.550 3.700 206,255 +0.11(+3.06%)
Oct 07, 2009 3.550 3.790 3.550 3.590 80,936 +0.04(+1.13%)
Oct 06, 2009 3.700 3.750 3.550 3.550 158,434 -0.18(-4.83%)
Oct 05, 2009 3.290 3.790 3.180 3.730 209,523 +0.40(+12.02%)
Oct 02, 2009 3.020 3.450 3.020 3.330 105,767 +0.22(+7.07%)
Oct 01, 2009 3.340 3.340 3.070 3.110 54,312 -0.10(-3.12%)
Sep 30, 2009 2.980 3.430 2.920 3.210 138,594 +0.31(+10.69%)
Sep 29, 2009 2.850 3.000 2.850 2.900 164,397 +0.06(+2.12%)
Sep 28, 2009 2.810 2.840 2.810 2.840 22,656 +0.02(+0.71%)
Sep 25, 2009 2.710 2.820 2.710 2.820 44,046 +0.00(+0.00%)
Sep 24, 2009 2.740 2.820 2.700 2.820 31,522 +0.05(+1.81%)
Sep 23, 2009 2.730 2.780 2.680 2.770 62,675 +0.01(+0.36%)
Sep 22, 2009 2.640 2.760 2.640 2.760 81,357 +0.12(+4.55%)
Sep 21, 2009 2.600 2.700 2.600 2.640 34,774 -0.06(-2.22%)
Sep 17, 2009 2.680 2.700 2.700 2.700 54,300 +0.02(+0.75%)
Sep 16, 2009 2.670 2.700 2.670 2.680 25,640 +0.01(+0.37%)
Sep 15, 2009 2.610 2.670 2.550 2.670 57,373 +0.02(+0.75%)
Sep 14, 2009 2.600 2.650 2.590 2.650 32,472 -0.03(-1.12%)
Sep 11, 2009 2.670 2.680 2.630 2.680 4,500 +0.03(+1.13%)
Sep 10, 2009 2.650 2.680 2.590 2.650 21,501 -0.04(-1.48%)
Sep 09, 2009 2.610 2.690 2.590 2.690 31,634 +0.03(+1.12%)
Sep 08, 2009 2.640 2.660 2.590 2.660 39,275 -0.04(-1.48%)
Sep 04, 2009 2.690 2.700 2.690 2.700 12,800 +0.07(+2.51%)
Sep 03, 2009 2.700 2.700 2.634 2.634 14,727 -0.06(-2.08%)
Sep 02, 2009 2.700 2.700 2.600 2.690 13,575 +0.02(+0.75%)
Sep 01, 2009 2.720 2.720 2.620 2.670 44,983 -0.02(-0.74%)
Aug 31, 2009 2.790 2.790 2.600 2.690 42,630 -0.10(-3.58%)
Aug 28, 2009 2.800 2.800 2.730 2.790 8,820 -0.00(-0.00%)
Aug 27, 2009 2.780 2.800 2.730 2.790 26,718 +0.13(+4.89%)
Aug 26, 2009 2.650 2.757 2.410 2.660 33,272 +0.05(+1.92%)
Aug 25, 2009 2.600 2.650 2.570 2.610 12,797 +0.21(+8.75%)
Aug 24, 2009 2.480 2.580 2.400 2.400 32,501 -0.13(-5.14%)
Aug 21, 2009 2.560 2.561 2.450 2.530 12,332 -0.03(-1.17%)
Aug 20, 2009 2.530 2.640 2.460 2.560 6,614 +0.09(+3.64%)
Aug 19, 2009 2.440 2.580 2.440 2.470 17,435 +0.08(+3.35%)
Aug 18, 2009 2.340 2.580 2.340 2.390 18,642 +0.00(+0.00%)
Aug 17, 2009 2.410 2.480 2.240 2.390 38,627 -0.10(-4.02%)
Aug 14, 2009 2.500 2.500 2.410 2.490 24,666 -0.01(-0.40%)
Aug 13, 2009 2.600 2.680 2.430 2.500 50,285 -0.10(-3.85%)
Aug 12, 2009 2.600 2.600 2.560 2.600 41,546 +0.02(+0.77%)
Aug 11, 2009 2.540 2.620 2.540 2.580 20,865 -0.02(-0.77%)
Aug 10, 2009 2.700 2.770 2.600 2.600 52,576 -0.14(-5.11%)
Aug 07, 2009 2.690 2.800 2.690 2.740 11,232 +0.07(+2.62%)
Aug 06, 2009 2.740 2.800 2.670 2.670 25,110 -0.13(-4.64%)
Aug 05, 2009 2.630 2.800 2.620 2.800 17,854 +0.01(+0.34%)
Aug 04, 2009 2.750 3.020 2.750 2.790 48,892 -0.05(-1.75%)
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.