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 29, 2011 3.600 3.650 3.510 3.640 12,305 +0.02(+0.55%)
Jul 28, 2011 3.600 3.640 3.590 3.620 15,896 +0.04(+1.12%)
Jul 27, 2011 3.600 3.610 3.580 3.580 6,645 -0.02(-0.56%)
Jul 26, 2011 3.360 3.640 3.350 3.600 24,833 +0.00(+0.00%)
Jul 25, 2011 3.580 3.620 3.580 3.600 8,379 +0.00(+0.00%)
Jul 22, 2011 3.610 3.640 3.600 3.600 5,707 -0.01(-0.19%)
Jul 21, 2011 3.600 3.610 3.580 3.607 12,916 +0.01(+0.19%)
Jul 20, 2011 3.630 3.630 3.500 3.600 18,922 -0.02(-0.55%)
Jul 19, 2011 3.610 3.684 3.600 3.620 13,657 -0.03(-0.82%)
Jul 18, 2011 3.690 3.690 3.550 3.650 12,106 -0.01(-0.27%)
Jul 15, 2011 3.580 3.690 3.580 3.660 17,396 +0.06(+1.67%)
Jul 14, 2011 3.540 3.650 3.540 3.600 29,112 +0.08(+2.27%)
Jul 13, 2011 3.520 3.600 3.510 3.520 57,345 +0.04(+1.15%)
Jul 12, 2011 3.400 3.510 3.400 3.480 10,166 +0.06(+1.75%)
Jul 11, 2011 3.410 3.510 3.400 3.420 20,935 -0.06(-1.72%)
Jul 08, 2011 3.440 3.510 3.410 3.480 14,500 -0.03(-0.85%)
Jul 07, 2011 3.460 3.510 3.360 3.510 32,812 +0.05(+1.44%)
Jul 06, 2011 3.400 3.480 3.310 3.460 45,487 +0.07(+2.06%)
Jul 05, 2011 3.380 3.460 3.340 3.390 24,068 +0.00(+0.00%)
Jul 01, 2011 3.300 3.400 3.300 3.390 3,400 +0.02(+0.59%)
Jun 30, 2011 3.300 3.370 3.300 3.370 21,813 +0.07(+2.09%)
Jun 29, 2011 3.230 3.330 3.210 3.301 25,918 +0.01(+0.33%)
Jun 28, 2011 3.270 3.310 3.230 3.290 8,812 +0.05(+1.54%)
Jun 27, 2011 3.260 3.360 3.200 3.240 41,277 -0.06(-1.82%)
Jun 24, 2011 3.220 3.315 3.220 3.300 3,253 +0.05(+1.54%)
Jun 23, 2011 3.250 3.270 3.250 3.250 14,316 -0.02(-0.61%)
Jun 22, 2011 3.250 3.350 3.250 3.270 30,580 +0.02(+0.62%)
Jun 21, 2011 3.280 3.280 3.220 3.250 25,031 +0.00(+0.00%)
Jun 20, 2011 3.270 3.270 3.250 3.250 7,627 +0.00(+0.00%)
Jun 17, 2011 3.251 3.300 3.250 3.250 12,383 +0.00(+0.00%)
Jun 16, 2011 3.250 3.280 3.250 3.250 17,553 -0.01(-0.31%)
Jun 15, 2011 3.250 3.300 3.250 3.260 15,074 +0.00(+0.00%)
Jun 14, 2011 3.280 3.310 3.260 3.260 11,550 -0.03(-0.91%)
Jun 13, 2011 3.260 3.400 3.230 3.290 21,082 -0.08(-2.37%)
Jun 10, 2011 3.340 3.410 3.330 3.370 6,882 -0.04(-1.18%)
Jun 09, 2011 3.370 3.479 3.370 3.410 5,600 +0.04(+1.19%)
Jun 08, 2011 3.480 3.480 3.330 3.370 10,454 -0.13(-3.71%)
Jun 07, 2011 3.460 3.510 3.430 3.500 15,035 +0.17(+5.11%)
Jun 06, 2011 3.401 3.460 3.330 3.330 34,436 -0.13(-3.76%)
Jun 03, 2011 3.450 3.480 3.440 3.460 4,380 +0.10(+2.98%)
May 24, 2011 3.351 3.400 3.350 3.360 6,553 +0.00(+0.00%)
May 23, 2011 3.350 3.360 3.330 3.360 20,635 +0.01(+0.30%)
May 20, 2011 3.400 3.400 3.260 3.350 11,997 -0.04(-1.18%)
May 19, 2011 3.320 3.410 3.296 3.390 28,970 +0.10(+3.04%)
May 18, 2011 3.220 3.300 3.220 3.290 62,622 +0.09(+2.81%)
May 17, 2011 3.250 3.309 3.170 3.200 33,859 -0.10(-3.03%)
May 16, 2011 3.420 3.420 3.220 3.300 22,034 -0.07(-2.08%)
May 13, 2011 3.370 3.390 3.350 3.370 2,050 +0.00(+0.00%)
May 12, 2011 3.350 3.400 3.350 3.370 462 +0.01(+0.30%)
May 11, 2011 3.400 3.404 3.360 3.360 26,186 +0.00(+0.00%)
May 10, 2011 3.400 3.400 3.360 3.360 5,300 -0.04(-1.29%)
May 09, 2011 3.351 3.404 3.350 3.404 6,666 -0.01(-0.18%)
May 06, 2011 3.470 3.470 3.410 3.410 8,902 -0.05(-1.45%)
May 05, 2011 3.390 3.470 3.390 3.460 30,990 +0.06(+1.76%)
May 04, 2011 3.400 3.430 3.390 3.400 35,985 +0.04(+1.19%)
May 03, 2011 3.380 3.380 3.220 3.360 18,045 -0.04(-1.18%)
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.