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 30, 2010 3.190 3.290 3.190 3.290 12,117 +0.12(+3.78%)
Jul 29, 2010 3.150 3.200 3.150 3.170 4,204 -0.03(-0.93%)
Jul 28, 2010 3.250 3.250 3.040 3.200 43,502 +0.02(+0.63%)
Jul 27, 2010 3.170 3.250 3.110 3.180 68,573 +0.03(+0.95%)
Jul 26, 2010 3.180 3.180 3.100 3.150 18,976 -0.03(-0.94%)
Jul 23, 2010 3.180 3.180 3.100 3.180 15,127 +0.02(+0.63%)
Jul 22, 2010 3.100 3.160 3.100 3.160 4,200 +0.10(+3.27%)
Jul 21, 2010 2.990 3.080 2.981 3.060 17,658 +0.06(+2.00%)
Jul 20, 2010 2.960 3.000 2.960 3.000 25,469 +0.00(+0.00%)
Jul 19, 2010 2.910 3.000 2.910 3.000 20,279 +0.09(+3.09%)
Jul 16, 2010 2.940 2.980 2.870 2.910 6,000 +0.06(+2.10%)
Jul 15, 2010 2.940 2.940 2.740 2.850 8,825 -0.08(-2.73%)
Jul 14, 2010 2.680 2.950 2.680 2.930 3,971 +0.04(+1.38%)
Jul 13, 2010 2.640 2.950 2.640 2.890 25,645 +0.00(+0.00%)
Jul 12, 2010 2.960 3.010 2.850 2.890 6,575 -0.11(-3.67%)
Jul 09, 2010 2.950 3.090 2.830 3.000 54,930 +0.00(+0.00%)
Jul 08, 2010 3.030 3.100 2.950 3.000 13,110 +0.05(+1.69%)
Jul 07, 2010 3.020 3.040 2.920 2.950 19,510 -0.03(-1.01%)
Jul 06, 2010 3.050 3.050 2.910 2.980 17,455 +0.07(+2.41%)
Jul 02, 2010 2.910 2.910 2.910 2.910 100 -0.04(-1.36%)
Jul 01, 2010 2.970 2.970 2.950 2.950 3,652 -0.03(-1.01%)
Jun 30, 2010 2.955 3.030 2.955 2.980 3,983 +0.02(+0.68%)
Jun 29, 2010 3.040 3.050 2.930 2.960 28,882 -0.27(-8.36%)
Jun 25, 2010 3.270 3.340 3.220 3.230 11,512 +0.00(+0.00%)
Jun 24, 2010 3.260 3.260 3.150 3.230 43,987 -0.04(-1.22%)
Jun 23, 2010 3.260 3.300 3.260 3.270 7,449 -0.04(-1.21%)
Jun 22, 2010 3.270 3.330 3.270 3.310 11,630 -0.04(-1.19%)
Jun 21, 2010 3.400 3.480 3.320 3.350 16,252 -0.05(-1.47%)
Jun 18, 2010 3.450 3.450 3.400 3.400 1,100 +0.03(+0.89%)
Jun 17, 2010 3.380 3.410 3.350 3.370 6,384 -0.01(-0.30%)
Jun 16, 2010 3.350 3.450 3.350 3.380 3,305 -0.02(-0.59%)
Jun 15, 2010 3.330 3.440 3.320 3.400 7,088 +0.07(+2.10%)
Jun 14, 2010 3.460 3.460 3.300 3.330 27,305 +0.01(+0.30%)
Jun 11, 2010 3.330 3.440 3.300 3.320 11,800 -0.01(-0.30%)
Jun 10, 2010 3.440 3.440 3.300 3.330 4,670 +0.07(+2.15%)
Jun 09, 2010 3.450 3.450 3.260 3.260 1,390 -0.06(-1.80%)
Jun 08, 2010 3.260 3.400 3.260 3.320 12,804 +0.06(+1.83%)
Jun 07, 2010 3.330 3.350 3.260 3.260 21,626 -0.09(-2.68%)
Jun 04, 2010 3.490 3.500 3.330 3.350 22,099 -0.13(-3.74%)
Jun 03, 2010 3.480 3.520 3.480 3.480 8,083 +0.02(+0.58%)
Jun 02, 2010 3.380 3.660 3.380 3.460 12,287 +0.08(+2.37%)
Jun 01, 2010 3.380 3.490 3.350 3.380 15,250 -0.10(-2.87%)
May 28, 2010 3.440 3.680 3.410 3.480 29,900 +0.04(+1.16%)
May 27, 2010 3.680 3.680 3.400 3.440 15,742 +0.11(+3.30%)
May 26, 2010 3.330 3.580 3.280 3.330 31,581 +0.02(+0.60%)
May 25, 2010 3.300 3.410 3.120 3.310 55,245 -0.07(-2.07%)
May 24, 2010 3.400 3.480 3.350 3.380 39,707 -0.02(-0.59%)
May 21, 2010 3.220 3.400 3.090 3.400 14,056 +0.06(+1.80%)
May 20, 2010 3.420 3.490 3.300 3.340 67,573 -0.16(-4.57%)
May 19, 2010 3.590 3.600 3.460 3.500 16,355 -0.14(-3.84%)
May 18, 2010 3.630 3.830 3.550 3.640 16,239 +0.04(+1.11%)
May 17, 2010 3.630 3.690 3.550 3.600 15,073 -0.13(-3.48%)
May 14, 2010 3.730 3.830 3.570 3.730 14,636 -0.05(-1.33%)
May 13, 2010 3.740 3.780 3.700 3.780 6,833 +0.03(+0.80%)
May 12, 2010 3.740 3.850 3.740 3.750 22,600 +0.02(+0.54%)
May 11, 2010 3.770 3.900 3.410 3.730 23,908 +0.15(+4.19%)
May 10, 2010 3.610 3.700 3.490 3.580 23,542 +0.15(+4.37%)
May 07, 2010 3.350 3.460 3.330 3.430 31,527 -0.02(-0.58%)
May 06, 2010 3.590 3.630 3.310 3.450 67,365 -0.20(-5.48%)
May 05, 2010 3.710 3.750 3.650 3.650 54,268 -0.15(-3.95%)
May 04, 2010 3.810 3.980 3.750 3.800 41,873 -0.19(-4.76%)
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.