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 (%)
Dec 31, 2019 1.150 1.310 1.150 1.280 80,000 +0.13(+11.30%)
Dec 30, 2019 1.130 1.200 1.130 1.150 109,406 -0.02(-1.71%)
Dec 27, 2019 1.110 1.230 1.110 1.170 155,700 +0.06(+5.41%)
Dec 26, 2019 1.200 1.270 1.110 1.110 74,155 -0.12(-9.76%)
Dec 24, 2019 1.260 1.280 1.230 1.230 31,100 -0.04(-3.16%)
Dec 23, 2019 1.260 1.280 1.260 1.270 36,246 -0.04(-3.00%)
Dec 20, 2019 1.285 1.360 1.230 1.309 18,500 +0.04(+3.03%)
Dec 19, 2019 1.260 1.300 1.260 1.271 77,467 +0.01(+0.87%)
Dec 18, 2019 1.300 1.310 1.250 1.260 90,486 -0.04(-3.45%)
Dec 17, 2019 1.360 1.360 1.300 1.305 41,954 -0.06(-4.04%)
Dec 16, 2019 1.390 1.390 1.307 1.360 13,520 -0.04(-2.86%)
Dec 13, 2019 1.330 1.400 1.330 1.400 9,300 +0.10(+7.69%)
Dec 12, 2019 1.280 1.315 1.280 1.300 42,432 +0.01(+0.78%)
Dec 11, 2019 1.340 1.340 1.250 1.290 38,796 -0.03(-2.64%)
Dec 10, 2019 1.350 1.350 1.320 1.325 26,652 -0.03(-1.85%)
Dec 09, 2019 1.320 1.350 1.320 1.350 5,750 -0.00(-0.21%)
Dec 06, 2019 1.338 1.380 1.338 1.353 8,500 +0.02(+1.34%)
Dec 05, 2019 1.330 1.350 1.330 1.335 10,209 -0.04(-2.55%)
Dec 04, 2019 1.390 1.470 1.360 1.370 14,238 +0.00(+0.00%)
Dec 03, 2019 1.400 1.400 1.350 1.370 17,777 -0.00(-0.36%)
Dec 02, 2019 1.360 1.430 1.360 1.375 35,185 -0.04(-2.73%)
Nov 29, 2019 1.520 1.520 1.400 1.414 17,100 +0.03(+1.91%)
Nov 27, 2019 1.440 1.440 1.360 1.387 49,500 -0.06(-4.34%)
Nov 26, 2019 1.453 1.468 1.400 1.450 17,117 +0.00(+0.00%)
Nov 25, 2019 1.500 1.500 1.438 1.450 33,461 -0.06(-3.85%)
Nov 22, 2019 1.490 1.519 1.490 1.508 600 +0.04(+2.59%)
Nov 21, 2019 1.420 1.470 1.370 1.470 68,941 +0.04(+2.80%)
Nov 20, 2019 1.520 1.520 1.430 1.430 45,113 -0.06(-4.03%)
Nov 19, 2019 1.500 1.500 1.460 1.490 35,167 -0.05(-3.25%)
Nov 18, 2019 1.630 1.630 1.476 1.540 50,486 -0.12(-7.23%)
Nov 15, 2019 1.625 1.680 1.600 1.660 2,800 +0.02(+1.53%)
Nov 14, 2019 1.640 1.640 1.600 1.635 9,877 -0.02(-1.51%)
Nov 13, 2019 1.660 1.660 1.570 1.660 40,775 +0.03(+1.84%)
Nov 12, 2019 1.660 1.670 1.630 1.630 4,018 +0.00(+0.00%)
Nov 11, 2019 1.660 1.660 1.630 1.630 6,892 -0.07(-4.12%)
Nov 08, 2019 1.630 1.700 1.630 1.700 10,600 +0.07(+4.29%)
Nov 07, 2019 1.620 1.700 1.620 1.630 5,098 -0.06(-3.55%)
Nov 06, 2019 1.710 1.710 1.690 1.690 433 -0.03(-1.74%)
Nov 05, 2019 1.720 1.720 1.720 1.720 316 +0.08(+4.88%)
Nov 04, 2019 1.650 1.730 1.640 1.640 2,145 -0.09(-5.20%)
Nov 01, 2019 1.710 1.730 1.650 1.730 39,500 +0.04(+2.37%)
Oct 31, 2019 1.600 1.800 1.600 1.690 25,012 +0.08(+4.97%)
Oct 30, 2019 1.600 1.640 1.600 1.610 3,888 +0.00(+0.00%)
Oct 29, 2019 1.610 1.640 1.600 1.610 18,708 +0.01(+0.63%)
Oct 28, 2019 1.580 1.640 1.580 1.600 6,024 +0.00(+0.00%)
Oct 25, 2019 1.530 1.605 1.530 1.600 11,600 +0.02(+1.27%)
Oct 24, 2019 1.540 1.580 1.500 1.580 58,121 +0.03(+2.16%)
Oct 23, 2019 1.570 1.602 1.540 1.547 40,432 -0.02(-1.49%)
Oct 22, 2019 1.610 1.610 1.570 1.570 35,609 -0.06(-3.68%)
Oct 21, 2019 1.570 1.630 1.570 1.630 19,406 +0.08(+4.95%)
Oct 18, 2019 1.610 1.610 1.550 1.553 29,000 -0.01(-0.44%)
Oct 17, 2019 1.580 1.622 1.550 1.560 27,703 -0.03(-1.89%)
Oct 16, 2019 1.650 1.650 1.590 1.590 977 -0.08(-4.79%)
Oct 15, 2019 1.630 1.670 1.550 1.670 25,086 +0.07(+4.37%)
Oct 14, 2019 1.650 1.662 1.560 1.600 62,653 -0.08(-4.76%)
Oct 11, 2019 1.670 1.680 1.600 1.680 19,200 +0.05(+3.07%)
Oct 10, 2019 1.660 1.710 1.630 1.630 49,477 -0.03(-1.81%)
Oct 09, 2019 1.660 1.730 1.660 1.660 7,131 -0.09(-5.14%)
Oct 08, 2019 1.640 1.750 1.640 1.750 12,149 +0.05(+2.94%)
Oct 07, 2019 1.700 1.712 1.650 1.700 13,256 +0.00(+0.00%)
Oct 04, 2019 1.670 1.700 1.670 1.700 400 +0.03(+1.80%)
Oct 03, 2019 1.710 1.710 1.631 1.670 1,062 +0.01(+0.60%)
Oct 02, 2019 1.680 1.730 1.640 1.660 18,799 -0.04(-2.35%)
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.