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, 2003 0.7000 0.7500 0.6900 0.7500 60,200 +0.01(+1.35%)
Jul 30, 2003 0.7300 0.7900 0.7000 0.7400 66,800 +0.01(+1.37%)
Jul 29, 2003 0.7900 0.8000 0.7100 0.7300 94,300 -0.03(-3.95%)
Jul 28, 2003 0.6800 0.8000 0.6500 0.7600 387,600 +0.09(+13.43%)
Jul 25, 2003 0.7000 0.7100 0.6300 0.6700 176,500 +0.00(+0.00%)
Jul 24, 2003 0.7000 0.7200 0.6300 0.6700 119,800 -0.05(-6.94%)
Jul 23, 2003 0.7000 0.7600 0.6800 0.7200 133,800 -0.02(-2.70%)
Jul 22, 2003 0.8200 0.8200 0.6700 0.7400 189,400 -0.06(-7.50%)
Jul 21, 2003 0.8100 0.8400 0.7600 0.8000 127,800 -0.02(-2.44%)
Jul 18, 2003 0.7800 0.8300 0.7500 0.8200 204,400 +0.05(+6.49%)
Jul 17, 2003 0.8500 0.8500 0.7000 0.7700 366,300 -0.03(-3.75%)
Jul 16, 2003 1.170 1.250 0.7400 0.8000 1,605,000 -0.16(-16.67%)
Jul 15, 2003 0.6800 0.9800 0.6700 0.9600 2,009,200 +0.41(+74.55%)
Jul 11, 2003 0.5500 0.5800 0.5500 0.5500 11,300 +0.00(+0.00%)
Jul 10, 2003 0.5900 0.6100 0.5300 0.5500 169,300 -0.01(-1.79%)
Jul 09, 2003 0.5800 0.5900 0.5400 0.5600 119,400 +0.00(+0.00%)
Jul 08, 2003 0.5900 0.6600 0.5400 0.5600 680,600 +0.01(+1.82%)
Jul 07, 2003 0.6000 0.6000 0.5500 0.5500 118,600 -0.03(-5.17%)
Jul 03, 2003 0.6000 0.6000 0.5700 0.5800 28,400 +0.01(+1.75%)
Jul 02, 2003 0.5800 0.5900 0.5400 0.5700 80,000 +0.01(+1.79%)
Jul 01, 2003 0.5700 0.5800 0.5400 0.5600 52,700 +0.00(+0.00%)
Jun 30, 2003 0.5500 0.5900 0.5400 0.5600 80,800 +0.00(+0.00%)
Jun 27, 2003 0.5400 0.5600 0.5400 0.5600 64,700 +0.02(+3.70%)
Jun 26, 2003 0.5800 0.5800 0.5400 0.5400 148,600 -0.02(-3.57%)
Jun 25, 2003 0.5600 0.5900 0.5400 0.5600 160,400 +0.02(+3.70%)
Jun 24, 2003 0.5300 0.5600 0.5100 0.5400 69,200 +0.04(+8.00%)
Jun 23, 2003 0.5300 0.5300 0.5000 0.5000 78,700 -0.05(-9.09%)
Jun 20, 2003 0.5500 0.5800 0.5300 0.5500 101,100 -0.01(-1.79%)
Jun 19, 2003 0.5400 0.6200 0.5300 0.5600 315,900 +0.05(+9.80%)
Jun 18, 2003 0.4900 0.5300 0.4900 0.5100 70,000 +0.01(+2.00%)
Jun 17, 2003 0.5100 0.5200 0.4800 0.5000 195,300 +0.00(+0.00%)
Jun 16, 2003 0.5000 0.5300 0.4800 0.5000 150,300 -0.02(-3.85%)
Jun 13, 2003 0.5300 0.5600 0.5000 0.5200 168,700 -0.04(-7.14%)
Jun 12, 2003 0.5600 0.5900 0.5100 0.5600 103,800 -0.01(-1.75%)
Jun 11, 2003 0.5600 0.5900 0.5400 0.5700 101,300 +0.03(+5.56%)
Jun 10, 2003 0.5200 0.5900 0.5000 0.5400 348,700 +0.02(+3.85%)
Jun 09, 2003 0.5800 0.5800 0.4700 0.5200 159,900 -0.03(-5.45%)
Jun 06, 2003 0.7000 0.7100 0.5100 0.5500 784,100 -0.06(-9.84%)
Jun 05, 2003 0.4800 0.6200 0.4600 0.6100 1,421,400 +0.14(+29.79%)
Jun 04, 2003 0.4700 0.5100 0.4400 0.4700 341,800 -0.02(-4.08%)
Jun 03, 2003 0.5600 0.6000 0.4800 0.4900 283,500 -0.09(-15.52%)
Jun 02, 2003 0.5700 0.6400 0.5700 0.5800 160,300 -0.03(-4.92%)
May 30, 2003 0.7300 0.7300 0.5700 0.6100 270,500 -0.08(-11.59%)
May 29, 2003 0.7400 0.8000 0.6400 0.6900 398,200 +0.00(+0.00%)
May 28, 2003 0.7000 0.7500 0.6000 0.6900 552,300 +0.10(+16.95%)
May 27, 2003 0.4400 0.6900 0.3900 0.5900 499,000 +0.16(+37.21%)
May 23, 2003 0.3600 0.4400 0.3500 0.4300 260,400 +0.05(+13.16%)
May 22, 2003 0.3800 0.3800 0.3800 0.3800 8,900 +0.00(+0.00%)
May 21, 2003 0.3400 0.4000 0.3400 0.3800 43,800 +0.03(+8.57%)
May 20, 2003 0.3400 0.3600 0.3400 0.3500 53,500 -0.01(-2.78%)
May 19, 2003 0.3600 0.3700 0.3500 0.3600 43,700 -0.02(-5.26%)
May 16, 2003 0.4000 0.4200 0.3400 0.3800 35,200 -0.01(-2.56%)
May 15, 2003 0.3900 0.4000 0.3800 0.3900 40,800 +0.00(+0.00%)
May 14, 2003 0.3800 0.4000 0.3800 0.3900 73,700 -0.01(-2.50%)
May 13, 2003 0.3900 0.4100 0.3800 0.4000 37,100 +0.00(+0.00%)
May 12, 2003 0.3800 0.4100 0.3700 0.4000 183,100 +0.00(+0.00%)
May 09, 2003 0.3600 0.4000 0.3600 0.4000 87,500 +0.04(+11.11%)
May 08, 2003 0.3900 0.3900 0.3600 0.3600 44,100 -0.02(-5.26%)
May 07, 2003 0.3500 0.3800 0.3500 0.3800 35,900 +0.02(+5.56%)
May 06, 2003 0.3600 0.3600 0.3600 0.3600 34,400 +0.00(+0.00%)
May 05, 2003 0.3400 0.3700 0.3300 0.3600 89,200 +0.03(+9.09%)
May 02, 2003 0.3600 0.3800 0.3300 0.3300 53,200 -0.05(-13.16%)
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.