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 31, 2015 2.050 2.110 2.050 2.090 21,138 +0.01(+0.48%)
Jul 30, 2015 2.030 2.080 2.030 2.080 56,921 +0.06(+2.97%)
Jul 29, 2015 2.050 2.080 2.020 2.020 34,002 -0.02(-0.98%)
Jul 28, 2015 2.020 2.060 1.970 2.040 32,456 +0.04(+2.00%)
Jul 27, 2015 1.950 2.050 1.860 2.000 56,849 +0.04(+2.04%)
Jul 24, 2015 2.040 2.040 1.960 1.960 27,081 -0.07(-3.45%)
Jul 23, 2015 2.030 2.147 2.010 2.030 51,476 -0.03(-1.46%)
Jul 22, 2015 2.070 2.080 2.010 2.060 36,039 +0.00(+0.00%)
Jul 21, 2015 2.020 2.080 2.010 2.060 18,031 +0.02(+0.98%)
Jul 20, 2015 2.100 2.113 1.901 2.040 105,719 +0.01(+0.49%)
Jul 17, 2015 2.070 2.170 2.030 2.030 173,379 +0.01(+0.50%)
Jul 16, 2015 1.940 2.090 1.930 2.020 457,780 +0.09(+4.66%)
Jul 15, 2015 1.920 1.970 1.900 1.930 177,237 +0.02(+1.05%)
Jul 14, 2015 1.870 1.980 1.870 1.910 250,777 +0.07(+3.80%)
Jul 13, 2015 1.900 1.960 1.830 1.840 24,092 +0.07(+3.95%)
Jul 10, 2015 1.860 1.890 1.760 1.770 63,876 -0.06(-3.28%)
Jul 09, 2015 1.800 1.890 1.770 1.830 128,966 +0.08(+4.57%)
Jul 08, 2015 1.750 1.860 1.750 1.750 122,208 +0.01(+0.57%)
Jul 07, 2015 1.810 1.840 1.680 1.740 115,244 -0.05(-2.79%)
Jul 06, 2015 1.820 1.870 1.750 1.790 136,584 -0.03(-1.65%)
Jul 02, 2015 1.900 1.820 1.820 1.820 57,900 -0.04(-2.15%)
Jul 01, 2015 1.890 1.900 1.800 1.860 128,798 -0.03(-1.59%)
Jun 30, 2015 1.900 1.930 1.860 1.890 197,876 +0.02(+1.07%)
Jun 29, 2015 1.900 1.940 1.840 1.870 172,057 -0.06(-3.11%)
Jun 26, 2015 1.970 2.000 1.890 1.930 136,443 -0.07(-3.50%)
Jun 25, 2015 2.080 2.110 1.960 2.000 190,785 -0.09(-4.31%)
Jun 24, 2015 2.170 2.180 2.090 2.090 58,548 -0.09(-4.13%)
Jun 23, 2015 2.100 2.190 2.050 2.180 142,806 +0.09(+4.31%)
Jun 22, 2015 2.110 2.140 2.080 2.090 74,192 -0.04(-1.88%)
Jun 19, 2015 2.180 2.180 2.120 2.130 56,628 -0.08(-3.62%)
Jun 18, 2015 2.150 2.270 2.150 2.210 104,445 +0.06(+2.79%)
Jun 17, 2015 2.180 2.200 2.130 2.150 102,951 -0.03(-1.38%)
Jun 16, 2015 2.240 2.260 2.180 2.180 110,850 -0.04(-1.80%)
Jun 15, 2015 2.280 2.280 2.210 2.220 188,378 -0.11(-4.72%)
Jun 12, 2015 2.330 2.380 2.301 2.330 63,148 +0.00(+0.00%)
Jun 11, 2015 2.390 2.400 2.325 2.330 123,687 +0.00(+0.00%)
Jun 10, 2015 2.300 2.440 2.300 2.330 143,995 +0.06(+2.64%)
Jun 09, 2015 2.290 2.400 2.230 2.270 157,083 -0.05(-2.16%)
Jun 08, 2015 2.280 2.410 2.275 2.320 115,393 +0.04(+1.75%)
Jun 05, 2015 2.150 2.310 2.140 2.280 101,103 +0.10(+4.59%)
Jun 04, 2015 2.260 2.260 2.130 2.180 149,882 -0.07(-3.11%)
Jun 03, 2015 2.290 2.300 2.100 2.250 398,127 -0.04(-1.75%)
Jun 02, 2015 2.360 2.400 2.240 2.290 95,955 -0.09(-3.78%)
Jun 01, 2015 2.500 2.500 2.320 2.380 177,899 -0.12(-4.80%)
May 29, 2015 2.540 2.670 2.500 2.500 198,851 -0.04(-1.57%)
May 28, 2015 2.520 2.590 2.470 2.540 145,496 +0.07(+2.83%)
May 27, 2015 2.620 2.660 2.470 2.470 359,481 -0.15(-5.73%)
May 26, 2015 2.870 2.880 2.610 2.620 641,691 -0.53(-16.83%)
May 22, 2015 3.260 3.150 3.150 3.150 37,700 -0.11(-3.37%)
May 21, 2015 3.270 3.270 3.230 3.260 48,592 -0.01(-0.31%)
May 20, 2015 3.190 3.300 3.160 3.270 73,716 +0.06(+1.87%)
May 19, 2015 3.300 3.300 3.170 3.210 55,357 -0.01(-0.41%)
May 18, 2015 3.310 3.330 3.100 3.223 190,313 -0.12(-3.50%)
May 15, 2015 3.300 3.420 3.250 3.340 224,866 -0.09(-2.62%)
May 14, 2015 3.470 3.570 3.210 3.430 1,210,047 +0.42(+13.95%)
May 13, 2015 2.990 3.030 2.950 3.010 24,060 +0.06(+2.03%)
May 12, 2015 2.970 3.000 2.950 2.950 8,538 -0.02(-0.67%)
May 11, 2015 2.990 3.000 2.950 2.970 19,666 -0.01(-0.34%)
May 08, 2015 3.010 3.010 2.910 2.980 28,925 +0.04(+1.36%)
May 07, 2015 3.010 3.030 2.920 2.940 89,240 -0.12(-3.92%)
May 06, 2015 3.120 3.120 3.020 3.060 61,030 -0.03(-0.97%)
May 05, 2015 3.050 3.146 3.000 3.090 117,677 +0.01(+0.32%)
May 04, 2015 3.130 3.140 3.050 3.080 64,765 -0.05(-1.60%)
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.