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, 2007 2.030 2.130 2.030 2.110 367,456 +0.07(+3.43%)
Jul 30, 2007 1.960 2.090 1.950 2.040 312,398 +0.00(+0.00%)
Jul 27, 2007 2.000 2.050 1.950 2.040 373,724 +0.00(+0.00%)
Jul 26, 2007 2.060 2.060 2.000 2.040 633,520 -0.05(-2.39%)
Jul 25, 2007 2.100 2.230 2.070 2.090 230,911 -0.04(-1.88%)
Jul 24, 2007 2.200 2.270 2.110 2.130 168,449 -0.09(-4.05%)
Jul 23, 2007 2.240 2.290 2.210 2.220 265,510 +0.04(+1.83%)
Jul 20, 2007 2.270 2.290 2.170 2.180 361,154 -0.11(-4.80%)
Jul 19, 2007 2.350 2.380 2.250 2.290 438,249 -0.05(-2.14%)
Jul 18, 2007 2.380 2.390 2.300 2.340 333,323 -0.06(-2.50%)
Jul 17, 2007 2.350 2.440 2.340 2.400 304,184 +0.00(+0.00%)
Jul 16, 2007 2.400 2.450 2.350 2.400 443,289 -0.08(-3.23%)
Jul 13, 2007 2.450 2.490 2.280 2.480 842,349 +0.03(+1.22%)
Jul 12, 2007 2.450 2.460 2.390 2.450 620,961 +0.09(+4.03%)
Jul 11, 2007 2.300 2.440 2.290 2.355 1,100,520 +0.08(+3.30%)
Jul 10, 2007 2.200 2.310 2.180 2.280 784,217 +0.12(+5.56%)
Jul 09, 2007 2.010 2.200 2.000 2.160 1,074,316 +0.15(+7.46%)
Jul 06, 2007 1.990 2.020 1.980 2.010 241,882 +0.01(+0.51%)
Jul 05, 2007 2.030 2.050 1.930 2.000 477,456 -0.02(-1.00%)
Jul 03, 2007 2.000 2.020 1.930 2.020 640,604 +0.04(+1.99%)
Jul 02, 2007 1.900 1.990 1.880 1.981 391,971 +0.10(+5.35%)
Jun 29, 2007 1.850 1.900 1.850 1.880 175,733 +0.02(+1.08%)
Jun 28, 2007 1.800 1.860 1.780 1.860 168,509 +0.02(+1.25%)
Jun 27, 2007 1.830 1.850 1.750 1.837 281,735 +0.03(+1.49%)
Jun 26, 2007 1.810 1.830 1.770 1.810 244,068 -0.01(-0.55%)
Jun 25, 2007 1.850 1.870 1.770 1.820 334,935 -0.01(-0.55%)
Jun 22, 2007 1.830 1.870 1.820 1.830 305,842 -0.04(-2.14%)
Jun 21, 2007 1.870 1.880 1.840 1.870 87,165 +0.00(+0.00%)
Jun 20, 2007 1.880 1.900 1.860 1.870 156,700 -0.05(-2.60%)
Jun 19, 2007 1.870 1.920 1.830 1.920 139,400 +0.04(+2.12%)
Jun 18, 2007 1.950 1.950 1.850 1.880 171,100 -0.06(-3.09%)
Jun 15, 2007 1.850 1.950 1.850 1.940 206,100 +0.07(+3.74%)
Jun 14, 2007 1.830 1.880 1.800 1.870 186,300 +0.02(+1.08%)
Jun 13, 2007 1.850 1.880 1.800 1.850 419,100 -0.01(-0.54%)
Jun 12, 2007 1.950 1.950 1.860 1.860 343,200 -0.08(-4.12%)
Jun 11, 2007 1.900 1.940 1.890 1.940 189,267 +0.01(+0.52%)
Jun 08, 2007 1.920 1.940 1.880 1.930 104,339 -0.01(-0.52%)
Jun 07, 2007 2.000 2.000 1.860 1.940 634,548 -0.03(-1.52%)
Jun 06, 2007 2.020 2.020 1.940 1.970 233,204 -0.02(-1.01%)
Jun 05, 2007 1.940 2.010 1.910 1.990 320,664 +0.06(+3.11%)
Jun 04, 2007 1.910 1.930 1.880 1.930 199,350 +0.01(+0.52%)
Jun 01, 2007 1.940 1.950 1.900 1.920 150,329 -0.03(-1.46%)
May 31, 2007 2.000 2.000 1.910 1.948 317,251 -0.02(-1.10%)
May 30, 2007 1.950 1.970 1.930 1.970 111,220 +0.00(+0.00%)
May 29, 2007 1.930 2.010 1.920 1.970 171,602 +0.03(+1.55%)
May 25, 2007 1.920 1.990 1.910 1.940 140,139 +0.02(+1.04%)
May 24, 2007 2.010 2.010 1.900 1.920 254,298 -0.04(-2.04%)
May 23, 2007 2.050 2.050 1.950 1.960 315,358 -0.09(-4.39%)
May 22, 2007 2.030 2.070 2.000 2.050 379,071 +0.05(+2.50%)
May 21, 2007 1.950 2.070 1.920 2.000 1,366,543 +0.05(+2.56%)
May 18, 2007 1.890 1.960 1.850 1.950 369,272 +0.08(+4.28%)
May 17, 2007 1.800 1.910 1.780 1.870 359,968 +0.06(+3.31%)
May 16, 2007 1.860 1.870 1.760 1.810 278,712 -0.05(-2.69%)
May 15, 2007 1.900 1.900 1.800 1.860 521,235 -0.04(-2.11%)
May 14, 2007 1.930 1.950 1.870 1.900 309,372 -0.04(-2.06%)
May 11, 2007 1.810 1.950 1.800 1.940 731,834 +0.08(+4.30%)
May 10, 2007 1.900 1.950 1.860 1.860 588,627 -0.08(-4.12%)
May 09, 2007 1.870 1.970 1.870 1.940 864,507 +0.03(+1.57%)
May 08, 2007 1.750 1.930 1.725 1.910 1,471,095 +0.16(+9.14%)
May 07, 2007 1.700 1.750 1.684 1.750 388,144 +0.05(+2.94%)
May 04, 2007 1.650 1.730 1.650 1.700 363,055 +0.03(+1.80%)
May 03, 2007 1.730 1.800 1.650 1.670 409,295 -0.03(-1.76%)
May 02, 2007 1.740 1.740 1.690 1.700 165,546 -0.02(-1.16%)
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.