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, 2017 1.700 1.800 1.700 1.700 22,880 -0.05(-2.86%)
Jul 28, 2017 1.800 1.814 1.695 1.750 36,767 -0.05(-2.78%)
Jul 27, 2017 1.800 1.840 1.800 1.800 17,907 +0.00(+0.00%)
Jul 26, 2017 1.850 1.869 1.800 1.800 30,760 -0.05(-2.70%)
Jul 25, 2017 1.950 1.950 1.850 1.850 61,806 -0.10(-5.13%)
Jul 24, 2017 1.950 1.950 1.900 1.950 17,490 -0.05(-2.50%)
Jul 21, 2017 2.000 2.000 1.950 2.000 35,368 -0.03(-1.62%)
Jul 20, 2017 2.033 2.000 2.033 14,889 +0.03(+1.65%)
Jul 19, 2017 2.000 2.031 1.950 2.000 22,397 +0.00(+0.00%)
Jul 18, 2017 2.000 2.050 1.950 2.000 21,651 +0.00(+0.00%)
Jul 17, 2017 1.950 2.050 1.950 2.000 43,564 -0.05(-2.44%)
Jul 14, 2017 1.950 2.050 1.950 2.050 8,550 +0.00(+0.00%)
Jul 13, 2017 2.000 2.050 2.000 2.050 7,902 +0.00(+0.00%)
Jul 12, 2017 1.950 2.050 1.950 2.050 16,603 +0.06(+3.17%)
Jul 11, 2017 1.950 2.000 1.950 1.987 29,840 +0.04(+1.90%)
Jul 10, 2017 1.900 1.950 1.850 1.950 14,163 +0.00(+0.00%)
Jul 07, 2017 1.950 1.955 1.890 1.950 9,372 +0.02(+1.30%)
Jul 06, 2017 1.900 1.950 1.900 1.925 18,490 -0.02(-1.28%)
Jul 05, 2017 1.950 1.950 1.850 1.950 73,735 +0.00(+0.00%)
Jul 03, 2017 2.000 2.000 1.950 1.950 27,764 -0.10(-4.88%)
Jun 30, 2017 2.050 2.050 2.000 2.050 26,268 +0.00(+0.00%)
Jun 29, 2017 2.050 2.063 2.000 2.050 40,304 -0.05(-2.38%)
Jun 28, 2017 2.050 2.200 2.050 2.100 59,175 +0.05(+2.44%)
Jun 27, 2017 2.000 2.050 2.000 2.050 24,767 +0.05(+2.50%)
Jun 26, 2017 2.050 2.050 2.000 2.000 21,021 -0.05(-2.44%)
Jun 23, 2017 2.100 2.100 2.000 2.050 12,966 +0.00(+0.00%)
Jun 22, 2017 2.100 2.100 2.000 2.050 10,829 -0.03(-1.20%)
Jun 21, 2017 2.100 2.107 2.050 2.075 14,146 +0.03(+1.22%)
Jun 20, 2017 2.050 2.100 2.050 2.050 6,347 +0.00(+0.00%)
Jun 19, 2017 2.050 2.100 2.050 2.050 14,261 +0.00(+0.00%)
Jun 16, 2017 2.000 2.050 2.000 2.050 13,097 +0.10(+5.13%)
Jun 15, 2017 2.100 2.124 1.950 1.950 42,504 -0.15(-7.14%)
Jun 14, 2017 2.123 2.150 2.100 2.100 5,445 +0.00(+0.00%)
Jun 13, 2017 2.100 2.150 2.100 2.100 8,997 +0.00(+0.00%)
Jun 12, 2017 2.100 2.150 2.050 2.100 36,669 +0.05(+2.44%)
Jun 09, 2017 2.100 2.100 2.050 2.050 27,687 +0.00(+0.00%)
Jun 08, 2017 2.100 2.100 2.050 2.050 8,223 -0.05(-2.38%)
Jun 07, 2017 2.100 2.125 2.050 2.100 11,380 +0.05(+2.44%)
Jun 06, 2017 2.100 2.168 2.050 2.050 50,942 -0.10(-4.65%)
Jun 05, 2017 2.150 2.200 2.000 2.150 75,694 -0.05(-2.27%)
Jun 02, 2017 2.180 2.200 2.100 2.200 49,466 +0.05(+2.33%)
Jun 01, 2017 2.150 2.240 2.150 2.150 18,074 -0.10(-4.44%)
May 31, 2017 2.200 2.250 2.150 2.250 10,426 +0.05(+2.27%)
May 30, 2017 2.200 2.250 2.150 2.200 57,462 -0.05(-2.22%)
May 26, 2017 2.200 2.250 2.150 2.250 30,515 +0.05(+2.27%)
May 25, 2017 2.300 2.300 2.200 2.200 25,968 -0.10(-4.35%)
May 24, 2017 2.250 2.300 2.250 2.300 32,261 +0.05(+2.22%)
May 23, 2017 2.200 2.250 2.150 2.250 61,107 +0.05(+2.27%)
May 22, 2017 2.150 2.200 2.150 2.200 69,527 +0.05(+2.33%)
May 19, 2017 2.125 2.175 2.025 2.150 53,355 +0.05(+2.38%)
May 18, 2017 2.150 2.150 2.050 2.100 101,759 -0.10(-4.55%)
May 17, 2017 2.100 2.200 2.050 2.200 90,675 +0.05(+2.33%)
May 16, 2017 2.250 2.250 2.000 2.150 235,726 -0.15(-6.52%)
May 15, 2017 2.450 2.550 2.200 2.300 1,871,398 +0.30(+15.00%)
May 12, 2017 2.050 2.050 2.000 2.000 7,060 -0.05(-2.44%)
May 11, 2017 2.000 2.050 2.000 2.050 5,641 +0.05(+2.50%)
May 10, 2017 2.000 2.050 1.950 2.000 22,020 +0.00(+0.00%)
May 09, 2017 1.950 2.030 1.950 2.000 40,207 +0.00(+0.00%)
May 08, 2017 1.900 2.000 1.900 2.000 25,516 +0.05(+2.56%)
May 05, 2017 1.900 1.950 1.900 1.950 5,693 +0.00(+0.00%)
May 04, 2017 1.950 1.950 1.900 1.950 24,036 +0.00(+0.00%)
May 03, 2017 1.950 1.975 1.900 1.950 30,117 -0.03(-1.27%)
May 02, 2017 2.000 2.037 1.950 1.975 59,920 +0.03(+1.28%)
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.