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 (%)
Jun 28, 2013 3.120 3.250 3.110 3.210 83,985 +0.09(+2.88%)
Jun 27, 2013 3.130 3.180 3.110 3.120 0 -0.02(-0.64%)
Jun 26, 2013 3.160 3.180 3.110 3.140 0 +0.04(+1.29%)
Jun 25, 2013 3.090 3.110 3.000 3.100 0 +0.10(+3.33%)
Jun 24, 2013 3.120 3.120 2.990 3.000 0 -0.08(-2.60%)
Jun 21, 2013 3.150 3.160 3.060 3.080 39,036 +0.01(+0.33%)
Jun 20, 2013 3.150 3.180 3.050 3.070 0 -0.06(-1.92%)
Jun 19, 2013 3.120 3.170 3.120 3.130 0 -0.04(-1.26%)
Jun 18, 2013 3.050 3.180 3.050 3.170 0 +0.14(+4.62%)
Jun 17, 2013 3.090 3.090 3.030 3.030 0 -0.05(-1.62%)
Jun 14, 2013 3.010 3.100 3.001 3.080 0 +0.18(+6.21%)
Jun 13, 2013 3.010 3.020 2.900 2.900 44,608 -0.05(-1.69%)
Jun 12, 2013 2.860 2.980 2.830 2.950 61,714 +0.13(+4.61%)
Jun 11, 2013 2.850 2.860 2.810 2.820 10,911 -0.03(-1.05%)
Jun 10, 2013 2.800 2.860 2.800 2.850 0 +0.08(+2.89%)
Jun 07, 2013 2.820 2.820 2.770 2.770 0 +0.01(+0.36%)
Jun 06, 2013 2.760 2.760 2.730 2.760 0 -0.04(-1.43%)
Jun 05, 2013 2.760 2.810 2.760 2.800 0 +0.04(+1.45%)
Jun 04, 2013 2.810 2.810 2.730 2.760 0 -0.05(-1.78%)
Jun 03, 2013 2.850 2.850 2.810 2.810 10,422 -0.04(-1.40%)
May 31, 2013 2.870 2.930 2.850 2.850 94,849 +0.05(+1.79%)
May 30, 2013 2.850 2.850 2.800 2.800 0 -0.04(-1.41%)
May 29, 2013 2.880 2.880 2.800 2.840 60,132 -0.06(-2.07%)
May 28, 2013 2.950 2.950 2.870 2.900 76,679 +0.05(+1.75%)
May 24, 2013 2.810 2.890 2.810 2.850 0 +0.03(+1.06%)
May 23, 2013 2.820 2.940 2.800 2.820 0 -0.11(-3.75%)
May 22, 2013 2.920 2.960 2.920 2.930 0 +0.02(+0.69%)
May 21, 2013 2.880 2.960 2.879 2.910 0 -0.04(-1.36%)
May 20, 2013 3.010 3.020 2.950 2.950 0 +0.01(+0.34%)
May 17, 2013 2.950 2.950 2.859 2.940 0 +0.02(+0.68%)
May 16, 2013 2.950 3.049 2.825 2.920 186,253 +0.16(+5.80%)
May 15, 2013 2.710 2.800 2.710 2.760 0 -0.14(-4.83%)
May 13, 2013 2.870 2.930 2.840 2.900 0 -0.03(-1.02%)
May 10, 2013 2.960 2.960 2.840 2.930 0 +0.00(+0.00%)
May 09, 2013 2.950 2.950 2.900 2.930 0 +0.00(+0.00%)
May 08, 2013 2.950 2.950 2.860 2.930 0 -0.04(-1.35%)
May 07, 2013 2.940 2.970 2.830 2.970 0 +0.04(+1.37%)
May 06, 2013 2.920 2.990 2.861 2.930 0 -0.01(-0.34%)
May 03, 2013 2.930 2.948 2.880 2.940 0 +0.00(+0.00%)
May 02, 2013 2.880 2.980 2.880 2.940 0 +0.03(+1.03%)
May 01, 2013 2.990 3.000 2.900 2.910 0 -0.08(-2.64%)
Apr 30, 2013 3.000 3.029 2.880 2.989 0 -0.01(-0.37%)
Apr 29, 2013 2.900 3.085 2.884 3.000 122,269 +0.16(+5.63%)
Apr 26, 2013 2.740 2.880 2.740 2.840 15,058 +0.07(+2.53%)
Apr 25, 2013 2.710 2.800 2.700 2.770 54,433 +0.03(+1.09%)
Apr 24, 2013 2.800 2.880 2.650 2.740 0 -0.07(-2.49%)
Apr 23, 2013 2.860 2.880 2.810 2.810 4,154 +0.01(+0.36%)
Apr 22, 2013 2.770 2.860 2.766 2.800 12,176 +0.01(+0.36%)
Apr 19, 2013 2.750 2.790 2.300 2.790 91,460 +0.01(+0.36%)
Apr 18, 2013 2.830 2.850 2.770 2.780 70,738 -0.08(-2.80%)
Apr 17, 2013 2.910 2.910 2.800 2.860 20,978 -0.09(-3.05%)
Apr 16, 2013 2.800 2.950 2.800 2.950 29,624 +0.08(+2.79%)
Apr 15, 2013 3.020 3.080 2.770 2.870 65,635 -0.13(-4.40%)
Apr 12, 2013 3.000 3.018 3.000 3.002 5,050 +0.00(+0.07%)
Apr 11, 2013 3.020 3.030 2.880 3.000 8,255 -0.04(-1.32%)
Apr 10, 2013 3.050 3.080 3.000 3.040 22,347 +0.04(+1.33%)
Apr 09, 2013 2.990 3.040 2.990 3.000 8,231 +0.00(+0.00%)
Apr 08, 2013 2.990 3.049 2.987 3.000 5,261 -0.01(-0.33%)
Apr 05, 2013 3.050 3.050 2.950 3.010 34,697 +0.00(+0.00%)
Apr 04, 2013 2.940 3.020 2.910 3.010 20,493 +0.08(+2.73%)
Apr 03, 2013 3.090 3.090 2.930 2.930 5,815 -0.05(-1.68%)
Apr 02, 2013 2.950 3.030 2.910 2.980 38,839 +0.07(+2.41%)
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.