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 29, 2005 0.5900 0.5900 0.5500 0.5600 56,200 -0.03(-5.08%)
Jul 28, 2005 0.5500 0.6000 0.5500 0.5900 3,400 +0.01(+1.72%)
Jul 27, 2005 0.5600 0.6000 0.5600 0.5800 79,458 +0.00(+0.00%)
Jul 26, 2005 0.5800 0.6000 0.5600 0.5800 182,333 -0.00(-0.02%)
Jul 25, 2005 0.5800 0.5900 0.5600 0.5801 203,338 +0.02(+3.59%)
Jul 22, 2005 0.5500 0.5800 0.5400 0.5600 148,387 +0.03(+5.66%)
Jul 21, 2005 0.5300 0.5600 0.5300 0.5300 48,079 +0.00(+0.00%)
Jul 20, 2005 0.5700 0.5700 0.5300 0.5300 59,275 +0.00(+0.00%)
Jul 19, 2005 0.5600 0.5600 0.5300 0.5300 9,210 -0.03(-5.36%)
Jul 18, 2005 0.5300 0.5699 0.5300 0.5600 53,880 +0.01(+1.82%)
Jul 15, 2005 0.5700 0.5700 0.5300 0.5500 17,700 +0.00(+0.00%)
Jul 14, 2005 0.5400 0.5800 0.5400 0.5500 44,240 +0.00(+0.00%)
Jul 13, 2005 0.5100 0.5900 0.5000 0.5500 142,900 +0.01(+1.85%)
Jul 12, 2005 0.5200 0.5400 0.5100 0.5400 34,336 +0.01(+1.89%)
Jul 11, 2005 0.5100 0.5400 0.5100 0.5300 105,591 +0.02(+3.92%)
Jul 08, 2005 0.5200 0.5200 0.5000 0.5100 22,650 +0.01(+2.00%)
Jul 07, 2005 0.5300 0.5400 0.5000 0.5000 104,503 -0.05(-9.09%)
Jul 06, 2005 0.5400 0.5900 0.5100 0.5500 132,121 -0.01(-1.79%)
Jul 05, 2005 0.5400 0.5600 0.5400 0.5600 8,700 +0.00(+0.00%)
Jul 01, 2005 0.5500 0.5600 0.5500 0.5600 5,600 -0.03(-5.08%)
Jun 30, 2005 0.5699 0.6000 0.5600 0.5900 84,091 +0.05(+9.26%)
Jun 29, 2005 0.5900 0.5900 0.5400 0.5400 38,172 -0.03(-5.26%)
Jun 28, 2005 0.5500 0.6000 0.5500 0.5700 108,939 -0.03(-5.00%)
Jun 27, 2005 0.5700 0.6000 0.5500 0.6000 218,291 -0.01(-1.64%)
Sep 28, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 27, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 24, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 23, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 22, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 21, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 20, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 17, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 16, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 15, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 14, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 13, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 10, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 09, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 08, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 07, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 03, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 02, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 01, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 31, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 30, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 27, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 26, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 25, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 24, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 23, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 20, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 19, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 18, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 17, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 16, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 13, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 12, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 11, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 10, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 09, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 06, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 05, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 04, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 03, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
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.