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 (%)
Oct 31, 2003 1.200 1.240 1.130 1.170 126,200 +0.02(+1.74%)
Oct 30, 2003 1.290 1.290 1.290 1.150 211,850 -0.11(-8.73%)
Oct 29, 2003 1.200 1.290 1.200 1.260 168,710 -0.01(-0.79%)
Oct 28, 2003 1.250 1.290 1.200 1.270 252,412 +0.09(+7.45%)
Oct 27, 2003 1.120 1.260 1.060 1.182 328,100 +0.10(+9.44%)
Oct 24, 2003 1.140 1.160 1.050 1.080 356,300 -0.06(-5.26%)
Oct 23, 2003 1.230 1.270 1.130 1.140 296,200 -0.10(-8.06%)
Oct 22, 2003 1.240 1.410 1.170 1.240 689,400 -0.04(-3.13%)
Oct 21, 2003 1.210 1.290 1.110 1.280 882,462 +0.05(+4.07%)
Oct 20, 2003 1.590 1.610 1.210 1.230 1,871,454 -0.24(-16.33%)
Oct 17, 2003 1.160 1.470 1.150 1.470 2,591,513 +0.33(+28.95%)
Oct 16, 2003 0.9400 1.200 0.9700 1.140 1,982,143 +0.20(+21.28%)
Oct 15, 2003 0.8800 0.9600 0.8800 0.9400 206,100 +0.05(+5.62%)
Oct 14, 2003 0.8400 0.9300 0.8100 0.8900 159,000 +0.03(+3.49%)
Oct 13, 2003 0.8100 0.8800 0.8100 0.8600 103,900 +0.03(+3.61%)
Oct 10, 2003 0.8600 0.8900 0.8100 0.8300 68,200 -0.04(-4.60%)
Oct 09, 2003 0.9800 0.9800 0.8600 0.8700 393,370 -0.03(-3.33%)
Oct 08, 2003 0.8000 0.9000 0.7900 0.9000 214,330 +0.10(+12.50%)
Oct 07, 2003 0.8000 0.8300 0.7800 0.8000 35,600 +0.00(+0.00%)
Oct 06, 2003 0.7900 0.8400 0.7400 0.8000 32,590 +0.00(+0.00%)
Oct 03, 2003 0.7900 0.8500 0.7900 0.8000 16,300 -0.02(-2.44%)
Oct 02, 2003 0.7900 0.8400 0.7900 0.8200 12,100 +0.00(+0.00%)
Oct 01, 2003 0.7700 0.8600 0.7700 0.8200 25,100 +0.03(+3.67%)
Sep 30, 2003 0.8200 0.8800 0.7900 0.7910 59,500 -0.04(-4.70%)
Sep 29, 2003 0.8000 0.8300 0.7700 0.8300 79,600 +0.05(+6.41%)
Sep 26, 2003 0.7900 0.8200 0.7700 0.7800 30,980 -0.02(-2.50%)
Sep 25, 2003 0.8000 0.8200 0.7800 0.8000 97,500 +0.02(+2.56%)
Sep 24, 2003 0.8300 0.8500 0.7700 0.7800 166,680 -0.07(-8.24%)
Sep 23, 2003 0.8500 0.8800 0.8100 0.8500 113,950 -0.02(-2.30%)
Sep 22, 2003 0.8900 0.9100 0.8600 0.8700 190,520 -0.02(-2.25%)
Sep 19, 2003 0.8700 0.9100 0.8600 0.8900 175,620 +0.05(+5.95%)
Sep 18, 2003 0.8400 0.8900 0.8400 0.8400 221,825 +0.04(+5.00%)
Sep 17, 2003 0.8000 0.8500 0.8000 0.8000 167,525 -0.01(-1.23%)
Sep 16, 2003 0.7700 0.8200 0.7300 0.8100 185,500 +0.08(+10.96%)
Sep 15, 2003 0.7100 0.7900 0.7100 0.7300 138,700 -0.03(-3.95%)
Sep 12, 2003 0.7100 0.7600 0.7100 0.7600 38,400 +0.02(+2.70%)
Sep 11, 2003 0.7100 0.7500 0.7000 0.7400 57,100 -0.01(-1.33%)
Sep 10, 2003 0.7000 0.7500 0.7000 0.7500 89,600 +0.03(+4.17%)
Sep 09, 2003 0.7400 0.7600 0.7100 0.7200 107,400 -0.04(-5.26%)
Sep 08, 2003 0.7500 0.7690 0.7300 0.7600 72,600 +0.02(+2.70%)
Sep 05, 2003 0.7600 0.7900 0.7400 0.7400 56,200 -0.04(-5.13%)
Sep 04, 2003 0.7900 0.7900 0.7500 0.7800 62,400 -0.01(-1.27%)
Sep 03, 2003 0.7400 0.8000 0.7400 0.7900 18,800 +0.03(+3.95%)
Sep 02, 2003 0.8000 0.8200 0.7200 0.7600 136,600 -0.04(-5.00%)
Aug 29, 2003 0.8300 0.8800 0.8000 0.8000 84,100 -0.02(-2.44%)
Aug 28, 2003 0.8100 0.8500 0.8100 0.8200 51,600 +0.01(+1.23%)
Aug 27, 2003 0.8000 0.8400 0.7800 0.8100 66,100 +0.02(+2.53%)
Aug 26, 2003 0.7700 0.8000 0.7700 0.7900 46,900 +0.03(+3.95%)
Aug 25, 2003 0.7600 0.8000 0.7500 0.7600 30,400 +0.00(+0.00%)
Aug 22, 2003 0.7300 0.7800 0.7300 0.7600 18,400 -0.02(-2.56%)
Aug 21, 2003 0.7800 0.7900 0.7300 0.7800 216,500 +0.00(+0.00%)
Aug 20, 2003 0.7600 0.8000 0.7600 0.7800 37,100 +0.01(+1.30%)
Aug 19, 2003 0.7700 0.8100 0.7700 0.7700 44,100 +0.00(+0.00%)
Aug 18, 2003 0.8200 0.8200 0.7600 0.7700 103,700 -0.04(-4.94%)
Aug 15, 2003 0.8700 0.8700 0.8100 0.8100 27,400 -0.04(-4.71%)
Aug 14, 2003 0.8900 0.9100 0.8500 0.8500 77,500 -0.04(-4.49%)
Aug 13, 2003 0.8500 0.9100 0.8100 0.8900 78,400 +0.01(+1.14%)
Aug 12, 2003 0.9100 0.9300 0.8800 0.8800 125,400 -0.01(-1.12%)
Aug 11, 2003 0.8700 0.9000 0.8200 0.8900 95,900 +0.06(+7.23%)
Aug 08, 2003 0.8600 0.8700 0.8100 0.8300 86,500 +0.00(+0.00%)
Aug 07, 2003 0.8300 0.8900 0.7900 0.8300 186,100 -0.01(-1.19%)
Aug 06, 2003 0.9000 0.9000 0.7800 0.8400 338,800 -0.09(-9.68%)
Aug 05, 2003 0.7400 0.9400 0.7400 0.9300 564,200 +0.18(+24.00%)
Aug 04, 2003 0.7600 0.7800 0.7200 0.7500 102,600 +0.04(+5.63%)
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.