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, 2012 2.570 2.620 2.570 2.570 4,400 -0.01(-0.38%)
Oct 26, 2012 2.640 2.580 2.580 2.580 4,400 -0.10(-3.73%)
Oct 25, 2012 2.520 2.740 2.520 2.680 20,156 +0.23(+9.39%)
Oct 24, 2012 2.520 2.590 2.450 2.450 7,304 -0.09(-3.54%)
Oct 23, 2012 2.550 2.570 2.511 2.540 4,712 +0.04(+1.60%)
Oct 19, 2012 2.570 2.600 2.500 2.500 17,909 -0.07(-2.72%)
Oct 18, 2012 2.650 2.670 2.570 2.570 5,919 -0.13(-4.81%)
Oct 17, 2012 2.750 2.795 2.670 2.700 97,264 +0.05(+1.89%)
Oct 16, 2012 2.500 2.650 2.490 2.650 23,794 +0.21(+8.61%)
Oct 15, 2012 2.400 2.500 1.980 2.440 184,348 +0.02(+0.83%)
Oct 12, 2012 2.370 2.420 2.370 2.420 7,303 +0.06(+2.54%)
Oct 11, 2012 2.510 2.510 2.270 2.360 67,893 -0.11(-4.45%)
Oct 10, 2012 2.470 2.500 2.460 2.470 9,096 -0.01(-0.40%)
Oct 09, 2012 2.480 2.540 2.480 2.480 16,754 +0.01(+0.40%)
Oct 08, 2012 2.480 2.520 2.470 2.470 40,077 -0.03(-1.20%)
Oct 05, 2012 2.550 2.560 2.500 2.500 15,400 -0.07(-2.72%)
Oct 04, 2012 2.600 2.600 2.530 2.570 12,420 -0.07(-2.65%)
Oct 03, 2012 2.550 2.640 2.550 2.640 6,897 +0.10(+3.94%)
Oct 02, 2012 2.550 2.580 2.470 2.540 19,903 +0.02(+0.79%)
Oct 01, 2012 2.470 2.520 2.400 2.520 40,378 +0.04(+1.61%)
Sep 28, 2012 2.580 2.580 2.480 2.480 21,262 -0.10(-3.88%)
Sep 27, 2012 2.630 2.660 2.580 2.580 32,543 -0.09(-3.37%)
Sep 26, 2012 2.640 2.701 2.600 2.670 18,760 +0.00(+0.00%)
Sep 25, 2012 2.710 2.790 2.670 2.670 7,591 -0.07(-2.55%)
Sep 24, 2012 2.670 2.740 2.670 2.740 20,800 -0.05(-1.79%)
Sep 21, 2012 2.790 2.800 2.760 2.790 7,782 +0.03(+1.09%)
Sep 20, 2012 2.850 2.850 2.750 2.760 9,355 -0.10(-3.50%)
Sep 19, 2012 2.850 2.860 2.750 2.860 15,299 +0.00(+0.00%)
Sep 18, 2012 2.920 2.926 2.850 2.860 4,321 -0.07(-2.39%)
Sep 17, 2012 2.917 2.930 2.860 2.930 1,700 +0.03(+1.03%)
Sep 14, 2012 2.920 2.990 2.850 2.900 13,027 -0.06(-2.03%)
Sep 13, 2012 2.880 3.000 2.880 2.960 33,309 +0.10(+3.50%)
Sep 12, 2012 2.800 2.920 2.790 2.860 24,897 +0.07(+2.51%)
Sep 11, 2012 2.670 2.840 2.650 2.790 16,569 +0.08(+2.95%)
Sep 10, 2012 2.800 2.840 2.710 2.710 12,862 -0.15(-5.24%)
Sep 07, 2012 2.890 2.940 2.800 2.860 16,175 +0.00(+0.00%)
Sep 06, 2012 2.800 2.900 2.800 2.860 18,838 +0.06(+2.14%)
Sep 05, 2012 2.676 2.848 2.670 2.800 14,403 +0.06(+2.19%)
Sep 04, 2012 2.690 2.760 2.680 2.740 16,563 +0.05(+1.86%)
Aug 31, 2012 2.760 2.820 2.670 2.690 12,940 -0.05(-1.82%)
Aug 30, 2012 2.660 2.740 2.660 2.740 4,149 +0.02(+0.74%)
Aug 29, 2012 2.770 2.790 2.670 2.720 23,606 -0.02(-0.73%)
Aug 27, 2012 2.750 2.760 2.740 2.740 10,844 -0.09(-3.18%)
Aug 24, 2012 2.710 2.830 2.710 2.830 21,424 +0.05(+1.80%)
Aug 23, 2012 2.800 2.850 2.670 2.780 33,839 -0.07(-2.46%)
Aug 22, 2012 2.890 2.950 2.821 2.850 8,176 -0.09(-3.06%)
Aug 21, 2012 2.930 2.940 2.880 2.940 3,850 +0.02(+0.68%)
Aug 20, 2012 3.000 3.000 2.920 2.920 10,654 -0.08(-2.67%)
Aug 17, 2012 2.940 3.030 2.940 3.000 25,554 +0.09(+3.09%)
Aug 16, 2012 2.980 3.000 2.910 2.910 50,812 -0.08(-2.68%)
Aug 15, 2012 2.850 3.000 2.850 2.990 37,912 +0.10(+3.46%)
Aug 14, 2012 2.950 2.970 2.880 2.890 59,404 +0.03(+1.05%)
Aug 13, 2012 2.950 2.950 2.860 2.860 26,898 -0.05(-1.72%)
Aug 10, 2012 2.930 2.980 2.880 2.910 21,787 +0.03(+1.04%)
Aug 09, 2012 2.940 2.940 2.880 2.880 19,838 -0.04(-1.37%)
Aug 08, 2012 2.930 2.970 2.870 2.920 18,481 +0.01(+0.34%)
Aug 07, 2012 2.860 2.930 2.811 2.910 19,024 +0.00(+0.00%)
Aug 06, 2012 2.920 2.960 2.860 2.910 25,083 +0.00(+0.00%)
Aug 03, 2012 2.900 3.000 2.900 2.910 28,215 +0.01(+0.34%)
Aug 02, 2012 2.950 2.950 2.870 2.900 14,334 +0.02(+0.69%)
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.