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 (%)
Feb 28, 2007 1.380 1.400 1.320 1.400 364,374 +0.02(+1.45%)
Feb 27, 2007 1.430 1.430 1.350 1.380 384,327 -0.07(-4.83%)
Feb 26, 2007 1.400 1.450 1.400 1.450 367,813 +0.06(+4.32%)
Feb 23, 2007 1.410 1.450 1.380 1.390 122,969 -0.05(-3.47%)
Feb 22, 2007 1.370 1.480 1.300 1.440 1,031,147 +0.09(+6.67%)
Feb 21, 2007 1.370 1.380 1.320 1.350 753,858 -0.03(-2.17%)
Feb 20, 2007 1.410 1.420 1.380 1.380 311,178 -0.05(-3.50%)
Feb 16, 2007 1.390 1.450 1.340 1.430 694,390 +0.03(+2.14%)
Feb 15, 2007 1.500 1.500 1.350 1.400 819,410 -0.09(-6.04%)
Feb 14, 2007 1.580 1.580 1.420 1.490 1,199,913 -0.04(-2.61%)
Feb 13, 2007 1.510 1.530 1.510 1.530 314,070 +0.03(+2.00%)
Feb 12, 2007 1.590 1.600 1.500 1.500 386,910 -0.09(-5.66%)
Feb 09, 2007 1.600 1.600 1.550 1.590 151,607 -0.01(-0.62%)
Feb 08, 2007 1.640 1.640 1.560 1.600 330,149 -0.00(-0.01%)
Feb 07, 2007 1.560 1.600 1.520 1.600 628,607 +0.03(+1.91%)
Feb 06, 2007 1.480 1.590 1.480 1.570 693,355 +0.09(+6.08%)
Feb 05, 2007 1.500 1.530 1.480 1.480 538,297 +0.00(+0.00%)
Feb 02, 2007 1.510 1.510 1.470 1.480 191,246 -0.03(-1.99%)
Feb 01, 2007 1.500 1.560 1.480 1.510 882,818 +0.03(+2.03%)
Jan 31, 2007 1.460 1.480 1.419 1.480 258,106 +0.04(+2.78%)
Jan 30, 2007 1.450 1.480 1.420 1.440 326,198 +0.02(+1.41%)
Jan 29, 2007 1.450 1.530 1.400 1.420 897,240 -0.01(-0.70%)
Jan 26, 2007 1.330 1.450 1.320 1.430 979,142 +0.10(+7.52%)
Jan 25, 2007 1.350 1.350 1.310 1.330 215,613 -0.02(-1.48%)
Jan 24, 2007 1.290 1.350 1.260 1.350 650,998 +0.06(+4.65%)
Jan 23, 2007 1.260 1.290 1.210 1.290 256,642 +0.01(+0.78%)
Jan 22, 2007 1.260 1.290 1.260 1.280 221,101 +0.00(+0.00%)
Jan 19, 2007 1.260 1.280 1.250 1.280 77,036 +0.00(+0.00%)
Jan 18, 2007 1.260 1.300 1.260 1.280 291,173 -0.01(-0.78%)
Jan 17, 2007 1.280 1.290 1.270 1.290 170,107 +0.01(+0.78%)
Jan 16, 2007 1.300 1.320 1.270 1.280 226,171 -0.01(-0.78%)
Jan 12, 2007 1.300 1.300 1.250 1.290 154,416 -0.01(-0.77%)
Jan 11, 2007 1.270 1.300 1.260 1.300 363,209 +0.03(+2.36%)
Jan 10, 2007 1.290 1.300 1.250 1.270 312,561 -0.02(-1.55%)
Jan 09, 2007 1.270 1.290 1.260 1.290 424,650 +0.02(+1.57%)
Jan 08, 2007 1.230 1.340 1.230 1.270 1,335,319 +0.04(+3.25%)
Jan 05, 2007 1.250 1.260 1.200 1.230 136,445 -0.03(-2.38%)
Jan 04, 2007 1.240 1.260 1.180 1.260 606,279 +0.00(+0.00%)
Jan 03, 2007 1.270 1.270 1.230 1.260 772,746 +0.06(+5.00%)
Dec 29, 2006 1.180 1.230 1.150 1.200 279,343 +0.00(+0.00%)
Dec 28, 2006 1.120 1.230 1.120 1.200 980,779 +0.04(+3.45%)
Dec 27, 2006 1.110 1.160 1.090 1.160 394,697 +0.05(+4.61%)
Dec 26, 2006 1.020 1.120 1.000 1.109 391,077 +0.02(+1.73%)
Dec 22, 2006 1.110 1.120 1.050 1.090 205,532 -0.03(-2.68%)
Dec 21, 2006 1.100 1.140 1.090 1.120 440,824 +0.03(+2.75%)
Dec 20, 2006 1.050 1.100 1.040 1.090 351,373 +0.03(+2.84%)
Dec 19, 2006 1.010 1.060 1.010 1.060 135,178 +0.04(+3.90%)
Dec 18, 2006 1.040 1.040 1.010 1.020 69,700 -0.02(-1.91%)
Dec 15, 2006 1.050 1.090 1.010 1.040 102,519 +0.00(+0.00%)
Dec 14, 2006 1.060 1.080 1.000 1.040 304,536 -0.03(-2.80%)
Dec 13, 2006 1.080 1.080 1.040 1.070 75,808 +0.01(+0.94%)
Dec 12, 2006 1.070 1.100 1.030 1.060 182,062 -0.02(-1.85%)
Dec 11, 2006 1.060 1.090 1.040 1.080 124,948 +0.03(+2.86%)
Dec 08, 2006 1.060 1.070 1.040 1.050 57,163 +0.00(+0.00%)
Dec 07, 2006 1.040 1.080 1.040 1.050 203,525 +0.02(+1.94%)
Dec 06, 2006 1.050 1.080 1.030 1.030 208,263 -0.05(-4.63%)
Dec 05, 2006 1.070 1.080 1.050 1.080 204,102 +0.00(+0.00%)
Dec 04, 2006 1.120 1.120 1.050 1.080 200,290 -0.02(-1.82%)
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.