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 (%)
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%)
May 01, 2007 1.700 1.720 1.670 1.720 149,805 +0.02(+1.18%)
Apr 30, 2007 1.730 1.730 1.650 1.700 244,294 +0.01(+0.59%)
Apr 27, 2007 1.720 1.720 1.680 1.690 140,628 -0.01(-0.59%)
Apr 26, 2007 1.730 1.760 1.690 1.700 281,302 -0.01(-0.58%)
Apr 25, 2007 1.650 1.750 1.650 1.710 391,052 +0.06(+3.64%)
Apr 24, 2007 1.710 1.780 1.620 1.650 598,904 -0.09(-5.17%)
Apr 23, 2007 1.770 1.800 1.700 1.740 252,204 +0.01(+0.58%)
Apr 20, 2007 1.780 1.840 1.700 1.730 417,399 -0.08(-4.42%)
Apr 19, 2007 1.780 1.880 1.780 1.810 748,251 +0.03(+1.69%)
Apr 18, 2007 1.720 1.910 1.700 1.780 1,793,894 +0.06(+3.49%)
Apr 17, 2007 1.600 1.720 1.600 1.720 1,617,016 +0.12(+7.50%)
Apr 16, 2007 1.520 1.600 1.499 1.600 476,971 +0.10(+6.67%)
Apr 13, 2007 1.540 1.540 1.484 1.500 147,791 +0.00(+0.00%)
Apr 12, 2007 1.470 1.510 1.470 1.500 113,111 +0.02(+1.28%)
Apr 11, 2007 1.550 1.550 1.480 1.481 153,048 -0.04(-2.57%)
Apr 10, 2007 1.550 1.550 1.450 1.520 410,936 +0.00(+0.00%)
Apr 09, 2007 1.530 1.560 1.500 1.520 104,376 +0.02(+1.33%)
Apr 05, 2007 1.580 1.580 1.480 1.500 287,599 -0.05(-3.23%)
Apr 04, 2007 1.510 1.600 1.510 1.550 431,091 +0.06(+4.03%)
Apr 03, 2007 1.510 1.510 1.480 1.490 92,682 +0.02(+1.36%)
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.