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, 2006 0.7700 0.8100 0.7600 0.8000 78,561 +0.01(+1.27%)
Jul 28, 2006 0.7800 0.8000 0.7700 0.7900 18,920 +0.01(+1.28%)
Jul 27, 2006 0.7800 0.8000 0.7600 0.7800 33,563 -0.05(-6.02%)
Jul 26, 2006 0.7600 0.8400 0.7500 0.8300 68,079 +0.03(+3.75%)
Jul 25, 2006 0.8200 0.8400 0.7700 0.8000 70,396 -0.04(-4.76%)
Jul 24, 2006 0.8000 0.8400 0.7900 0.8400 94,485 +0.02(+2.44%)
Jul 21, 2006 0.8000 0.8200 0.8000 0.8200 60,340 +0.02(+2.50%)
Jul 20, 2006 0.7900 0.8200 0.7900 0.8000 79,675 +0.01(+1.27%)
Jul 19, 2006 0.7500 0.8000 0.7500 0.7900 98,363 +0.01(+1.28%)
Jul 18, 2006 0.7500 0.7900 0.7500 0.7800 52,879 +0.00(+0.00%)
Jul 17, 2006 0.7500 0.7900 0.7500 0.7800 48,779 +0.01(+1.27%)
Jul 14, 2006 0.8000 0.8200 0.7702 0.7702 41,792 -0.05(-6.07%)
Jul 13, 2006 0.8000 0.8200 0.8000 0.8200 114,020 +0.00(+0.00%)
Jul 12, 2006 0.8300 0.8300 0.7900 0.8200 139,488 -0.01(-1.20%)
Jul 11, 2006 0.7701 0.8300 0.7701 0.8300 82,960 +0.01(+1.22%)
Jul 10, 2006 0.8000 0.8200 0.7900 0.8200 278,331 +0.02(+2.50%)
Jul 07, 2006 0.7900 0.8000 0.7800 0.8000 107,177 +0.01(+1.27%)
Jul 06, 2006 0.7500 0.8000 0.7400 0.7900 181,466 +0.05(+6.76%)
Jul 05, 2006 0.7200 0.7600 0.7000 0.7400 92,148 +0.01(+0.68%)
Jul 03, 2006 0.6900 0.7600 0.6900 0.7350 71,584 +0.04(+5.00%)
Jun 30, 2006 0.7300 0.7400 0.6900 0.7000 264,014 -0.06(-7.89%)
Jun 29, 2006 0.7500 0.8000 0.7400 0.7600 200,000 -0.04(-5.00%)
Jun 28, 2006 0.8100 0.8200 0.7000 0.8000 210,270 +0.01(+1.27%)
Jun 27, 2006 0.8400 0.8800 0.7600 0.7900 355,727 -0.05(-5.94%)
Jun 26, 2006 0.8501 0.9000 0.8399 0.8399 95,000 -0.03(-3.46%)
Jun 23, 2006 0.8600 0.9000 0.8400 0.8700 21,769 -0.04(-4.40%)
Jun 22, 2006 0.9000 0.9100 0.8400 0.9100 120,825 -0.02(-2.15%)
Jun 21, 2006 0.8300 0.9500 0.8300 0.9300 63,404 +0.03(+3.33%)
Jun 20, 2006 0.8800 0.9100 0.8500 0.9000 85,300 +0.01(+1.12%)
Jun 19, 2006 0.8100 0.8900 0.8100 0.8900 131,890 +0.00(+0.00%)
Jun 16, 2006 0.8900 0.9000 0.8100 0.8900 111,941 +0.01(+1.14%)
Jun 15, 2006 0.8400 0.9000 0.8400 0.8800 62,960 +0.00(+0.00%)
Jun 14, 2006 0.8300 0.8800 0.8000 0.8800 226,092 +0.00(+0.00%)
Jun 13, 2006 0.9000 0.9200 0.8500 0.8800 412,299 -0.06(-6.38%)
Jun 12, 2006 0.9400 0.9800 0.9000 0.9400 273,024 -0.03(-3.09%)
Jun 09, 2006 0.9700 0.9700 0.9400 0.9700 62,900 +0.00(+0.00%)
Jun 08, 2006 0.9500 0.9900 0.9400 0.9700 151,898 -0.03(-3.00%)
Jun 07, 2006 0.9500 1.000 0.9400 1.000 103,825 +0.04(+4.17%)
Jun 06, 2006 0.9500 0.9700 0.9397 0.9600 131,923 -0.01(-1.03%)
Jun 05, 2006 0.9500 1.000 0.9300 0.9700 115,448 +0.00(+0.00%)
Jun 02, 2006 0.9600 0.9800 0.9309 0.9700 81,724 +0.00(+0.00%)
Jun 01, 2006 1.000 1.000 0.9500 0.9700 17,700 -0.02(-2.02%)
May 31, 2006 0.9600 1.000 0.9500 0.9900 107,944 +0.04(+4.21%)
May 30, 2006 1.000 1.000 0.9500 0.9500 114,282 -0.05(-5.00%)
May 26, 2006 1.000 1.000 0.9650 1.000 48,368 +0.01(+1.01%)
May 25, 2006 0.9900 1.000 0.9600 0.9900 49,247 +0.02(+2.06%)
May 24, 2006 1.000 1.010 0.9700 0.9700 223,889 -0.07(-6.73%)
May 23, 2006 1.030 1.040 1.000 1.040 160,530 +0.04(+4.00%)
May 22, 2006 1.100 1.100 0.9900 1.000 306,316 -0.05(-4.76%)
May 19, 2006 0.9600 1.090 0.9500 1.050 1,001,678 +0.09(+9.38%)
May 18, 2006 1.050 1.050 0.9500 0.9600 223,486 -0.01(-1.03%)
May 17, 2006 1.050 1.050 0.9300 0.9700 237,853 -0.02(-2.02%)
May 16, 2006 1.050 1.050 0.9801 0.9900 158,008 +0.01(+1.02%)
May 15, 2006 1.000 1.020 0.9200 0.9800 325,239 +0.01(+1.03%)
May 12, 2006 1.000 1.020 0.9200 0.9700 439,380 -0.03(-3.00%)
May 11, 2006 1.030 1.070 1.000 1.000 409,776 -0.04(-3.85%)
May 10, 2006 1.080 1.150 1.030 1.040 512,318 -0.04(-3.70%)
May 09, 2006 1.120 1.160 1.070 1.080 289,252 -0.04(-3.57%)
May 08, 2006 1.080 1.130 1.060 1.120 291,891 +0.05(+4.67%)
May 05, 2006 1.050 1.070 1.040 1.070 76,259 +0.03(+2.88%)
May 04, 2006 1.030 1.041 1.010 1.040 320,986 +0.02(+1.96%)
May 03, 2006 1.030 1.040 1.020 1.020 201,296 -0.01(-0.97%)
May 02, 2006 1.040 1.060 1.030 1.030 101,173 -0.01(-0.96%)
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.