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 (%)
Jan 31, 2013 3.000 3.000 2.860 2.950 22,577 -0.10(-3.28%)
Jan 30, 2013 3.050 3.050 3.000 3.050 12,572 +0.05(+1.67%)
Jan 29, 2013 3.080 3.080 2.990 3.000 22,856 -0.06(-1.96%)
Jan 28, 2013 3.010 3.060 3.010 3.060 12,457 +0.01(+0.33%)
Jan 25, 2013 2.950 3.050 2.950 3.050 14,185 +0.07(+2.35%)
Jan 24, 2013 2.910 3.030 2.910 2.980 28,359 -0.02(-0.67%)
Jan 23, 2013 2.990 3.060 2.960 3.000 78,918 +0.01(+0.33%)
Jan 22, 2013 2.920 3.060 2.920 2.990 24,262 +0.00(+0.00%)
Jan 18, 2013 2.950 3.030 2.950 2.990 3,519 +0.00(+0.00%)
Jan 17, 2013 3.000 3.040 2.950 2.990 2,726 -0.05(-1.64%)
Jan 16, 2013 3.000 3.050 2.898 3.040 7,600 +0.07(+2.36%)
Jan 15, 2013 3.000 3.100 2.970 2.970 52,732 -0.03(-1.00%)
Jan 14, 2013 2.990 3.040 2.990 3.000 1,424 -0.07(-2.28%)
Jan 11, 2013 2.990 3.070 2.980 3.070 6,132 +0.11(+3.72%)
Jan 10, 2013 2.990 3.010 2.960 2.960 12,203 +0.04(+1.37%)
Jan 09, 2013 2.910 3.107 2.910 2.920 8,482 -0.11(-3.63%)
Jan 08, 2013 2.970 3.040 2.960 3.030 3,990 -0.08(-2.57%)
Jan 07, 2013 3.080 3.240 2.900 3.110 30,232 +0.01(+0.32%)
Jan 04, 2013 3.100 3.130 3.070 3.100 11,786 -0.03(-0.96%)
Jan 03, 2013 3.150 3.150 2.950 3.130 4,725 -0.06(-1.88%)
Jan 02, 2013 3.240 3.240 3.040 3.190 34,697 +0.07(+2.24%)
Dec 31, 2012 2.770 3.120 2.760 3.120 27,563 +0.02(+0.65%)
Dec 28, 2012 2.840 3.100 2.810 3.100 20,224 +0.00(+0.00%)
Dec 27, 2012 3.020 3.100 3.000 3.100 21,095 +0.08(+2.65%)
Dec 26, 2012 3.000 3.100 3.000 3.020 30,077 -0.06(-1.95%)
Dec 24, 2012 3.040 3.080 3.040 3.080 3,700 +0.02(+0.65%)
Dec 21, 2012 3.040 3.090 3.040 3.060 5,876 -0.04(-1.29%)
Dec 20, 2012 3.000 3.100 2.910 3.100 16,254 +0.10(+3.33%)
Dec 19, 2012 3.050 3.050 2.980 3.000 16,590 -0.08(-2.60%)
Dec 18, 2012 3.030 3.090 3.000 3.080 7,181 -0.01(-0.32%)
Dec 17, 2012 3.047 3.100 2.950 3.090 26,476 -0.01(-0.32%)
Dec 14, 2012 3.130 3.130 3.000 3.100 4,857 -0.08(-2.52%)
Dec 13, 2012 3.140 3.180 2.860 3.180 31,677 +0.01(+0.32%)
Dec 12, 2012 3.120 3.170 3.040 3.170 20,159 +0.00(+0.00%)
Dec 11, 2012 3.220 3.220 3.125 3.170 40,598 -0.03(-0.94%)
Dec 10, 2012 3.090 3.200 3.090 3.200 23,847 +0.01(+0.31%)
Dec 07, 2012 3.150 3.190 3.110 3.190 12,418 +0.05(+1.59%)
Dec 06, 2012 3.150 3.150 2.850 3.140 16,125 -0.02(-0.63%)
Dec 05, 2012 3.100 3.200 3.070 3.160 47,723 +0.03(+0.96%)
Dec 04, 2012 3.100 3.140 2.980 3.130 30,650 -0.02(-0.63%)
Nov 30, 2012 3.120 3.150 3.090 3.150 11,012 +0.08(+2.61%)
Nov 29, 2012 3.060 3.100 2.990 3.070 79,471 +0.08(+2.68%)
Nov 28, 2012 2.910 3.000 2.810 2.990 18,190 -0.01(-0.33%)
Nov 27, 2012 3.000 3.001 2.970 3.000 37,439 -0.09(-2.91%)
Nov 26, 2012 3.120 3.120 2.880 3.090 77,682 -0.10(-3.13%)
Nov 23, 2012 3.000 3.200 3.000 3.190 111,913 +0.24(+8.14%)
Nov 21, 2012 2.750 3.000 2.750 2.950 83,195 +0.35(+13.46%)
Nov 20, 2012 2.460 2.610 2.430 2.600 141,702 +0.14(+5.69%)
Nov 19, 2012 2.620 2.620 2.360 2.460 40,501 +0.02(+0.82%)
Nov 16, 2012 2.420 2.650 2.360 2.440 4,252 -0.02(-0.81%)
Nov 15, 2012 2.470 2.500 2.420 2.460 10,446 -0.06(-2.38%)
Nov 14, 2012 2.580 2.630 2.470 2.520 10,529 -0.08(-3.08%)
Nov 13, 2012 2.560 2.600 2.540 2.600 8,560 -0.05(-1.89%)
Nov 12, 2012 2.600 2.720 2.550 2.650 51,714 +0.03(+1.15%)
Nov 09, 2012 2.570 2.730 2.570 2.620 11,817 +0.04(+1.55%)
Nov 08, 2012 2.650 2.650 2.570 2.580 20,236 -0.05(-1.90%)
Nov 07, 2012 2.550 2.630 2.550 2.630 18,631 -0.02(-0.75%)
Nov 06, 2012 2.550 2.650 2.550 2.650 63,518 +0.04(+1.53%)
Nov 05, 2012 2.590 2.650 2.490 2.610 30,750 -0.06(-2.25%)
Nov 02, 2012 2.620 2.670 2.620 2.670 14,760 +0.07(+2.69%)
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.