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 (%)
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%)
Nov 01, 2012 2.620 2.620 2.600 2.600 7,200 +0.03(+1.16%)
Oct 31, 2012 2.570 2.620 2.570 2.570 4,400 -0.01(-0.38%)
Oct 26, 2012 2.640 2.580 2.580 2.580 4,400 -0.10(-3.73%)
Oct 25, 2012 2.520 2.740 2.520 2.680 20,156 +0.23(+9.39%)
Oct 24, 2012 2.520 2.590 2.450 2.450 7,304 -0.09(-3.54%)
Oct 23, 2012 2.550 2.570 2.511 2.540 4,712 +0.04(+1.60%)
Oct 19, 2012 2.570 2.600 2.500 2.500 17,909 -0.07(-2.72%)
Oct 18, 2012 2.650 2.670 2.570 2.570 5,919 -0.13(-4.81%)
Oct 17, 2012 2.750 2.795 2.670 2.700 97,264 +0.05(+1.89%)
Oct 16, 2012 2.500 2.650 2.490 2.650 23,794 +0.21(+8.61%)
Oct 15, 2012 2.400 2.500 1.980 2.440 184,348 +0.02(+0.83%)
Oct 12, 2012 2.370 2.420 2.370 2.420 7,303 +0.06(+2.54%)
Oct 11, 2012 2.510 2.510 2.270 2.360 67,893 -0.11(-4.45%)
Oct 10, 2012 2.470 2.500 2.460 2.470 9,096 -0.01(-0.40%)
Oct 09, 2012 2.480 2.540 2.480 2.480 16,754 +0.01(+0.40%)
Oct 08, 2012 2.480 2.520 2.470 2.470 40,077 -0.03(-1.20%)
Oct 05, 2012 2.550 2.560 2.500 2.500 15,400 -0.07(-2.72%)
Oct 04, 2012 2.600 2.600 2.530 2.570 12,420 -0.07(-2.65%)
Oct 03, 2012 2.550 2.640 2.550 2.640 6,897 +0.10(+3.94%)
Oct 02, 2012 2.550 2.580 2.470 2.540 19,903 +0.02(+0.79%)
Oct 01, 2012 2.470 2.520 2.400 2.520 40,378 +0.04(+1.61%)
Sep 28, 2012 2.580 2.580 2.480 2.480 21,262 -0.10(-3.88%)
Sep 27, 2012 2.630 2.660 2.580 2.580 32,543 -0.09(-3.37%)
Sep 26, 2012 2.640 2.701 2.600 2.670 18,760 +0.00(+0.00%)
Sep 25, 2012 2.710 2.790 2.670 2.670 7,591 -0.07(-2.55%)
Sep 24, 2012 2.670 2.740 2.670 2.740 20,800 -0.05(-1.79%)
Sep 21, 2012 2.790 2.800 2.760 2.790 7,782 +0.03(+1.09%)
Sep 20, 2012 2.850 2.850 2.750 2.760 9,355 -0.10(-3.50%)
Sep 19, 2012 2.850 2.860 2.750 2.860 15,299 +0.00(+0.00%)
Sep 18, 2012 2.920 2.926 2.850 2.860 4,321 -0.07(-2.39%)
Sep 17, 2012 2.917 2.930 2.860 2.930 1,700 +0.03(+1.03%)
Sep 14, 2012 2.920 2.990 2.850 2.900 13,027 -0.06(-2.03%)
Sep 13, 2012 2.880 3.000 2.880 2.960 33,309 +0.10(+3.50%)
Sep 12, 2012 2.800 2.920 2.790 2.860 24,897 +0.07(+2.51%)
Sep 11, 2012 2.670 2.840 2.650 2.790 16,569 +0.08(+2.95%)
Sep 10, 2012 2.800 2.840 2.710 2.710 12,862 -0.15(-5.24%)
Sep 07, 2012 2.890 2.940 2.800 2.860 16,175 +0.00(+0.00%)
Sep 06, 2012 2.800 2.900 2.800 2.860 18,838 +0.06(+2.14%)
Sep 05, 2012 2.676 2.848 2.670 2.800 14,403 +0.06(+2.19%)
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.