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 (%)
Jan 30, 2004 1.010 1.020 0.9800 1.010 248,700 -0.01(-1.08%)
Jan 29, 2004 1.050 1.090 0.9900 1.021 568,600 -0.06(-5.46%)
Jan 28, 2004 1.140 1.160 1.080 1.080 389,100 -0.06(-5.26%)
Jan 27, 2004 1.180 1.200 1.110 1.140 255,000 +0.01(+0.88%)
Jan 26, 2004 1.090 1.160 1.010 1.130 193,700 +0.00(+0.00%)
Jan 23, 2004 1.170 1.170 1.110 1.130 116,300 +0.00(+0.00%)
Jan 22, 2004 1.200 1.200 1.130 1.130 450,200 -0.06(-5.04%)
Jan 21, 2004 1.260 1.280 1.180 1.190 275,200 -0.05(-4.03%)
Jan 20, 2004 1.240 1.260 1.180 1.240 515,300 +0.05(+4.20%)
Jan 16, 2004 1.180 1.240 1.176 1.190 297,800 +0.01(+0.85%)
Jan 15, 2004 1.230 1.250 1.140 1.180 377,987 -0.02(-1.67%)
Jan 14, 2004 1.150 1.260 1.100 1.200 799,786 +0.11(+10.09%)
Jan 13, 2004 1.140 1.160 1.080 1.090 198,048 -0.02(-1.80%)
Jan 12, 2004 1.130 1.190 1.050 1.110 728,316 +0.06(+5.71%)
Jan 09, 2004 1.130 1.140 1.000 1.050 247,570 -0.08(-7.08%)
Jan 08, 2004 1.160 1.190 1.110 1.130 451,612 -0.01(-0.88%)
Jan 07, 2004 1.080 1.140 1.030 1.140 660,376 +0.09(+8.57%)
Jan 06, 2004 0.9100 1.090 0.9100 1.050 884,300 +0.16(+17.98%)
Jan 05, 2004 0.8100 0.9200 0.8100 0.8900 325,100 +0.05(+5.95%)
Jan 02, 2004 0.8600 0.8700 0.8200 0.8400 123,100 +0.01(+1.20%)
Dec 31, 2003 0.8200 0.8400 0.7700 0.8300 167,600 +0.03(+3.75%)
Dec 30, 2003 0.7600 0.8200 0.7600 0.8000 167,296 -0.02(-2.44%)
Dec 29, 2003 0.7800 0.8400 0.7800 0.8200 143,844 +0.00(+0.00%)
Dec 26, 2003 0.8300 0.8300 0.7500 0.8200 32,775 +0.02(+2.63%)
Dec 24, 2003 0.8000 0.8200 0.7700 0.7990 141,675 -0.00(-0.13%)
Dec 23, 2003 0.7900 0.8300 0.7600 0.8000 266,748 +0.01(+1.27%)
Dec 22, 2003 0.8500 0.8600 0.7800 0.7900 384,206 -0.10(-11.24%)
Dec 19, 2003 0.9200 0.9500 0.8600 0.8900 139,373 -0.04(-4.30%)
Dec 18, 2003 0.9100 0.9500 0.9100 0.9300 57,296 +0.01(+1.09%)
Dec 17, 2003 0.9200 0.9600 0.9100 0.9200 64,422 -0.03(-3.16%)
Dec 16, 2003 0.9800 0.9800 0.9400 0.9500 112,499 -0.01(-1.04%)
Dec 15, 2003 1.010 1.090 0.9600 0.9600 130,400 -0.02(-2.04%)
Dec 12, 2003 1.050 1.100 0.9600 0.9800 226,505 -0.04(-3.64%)
Dec 11, 2003 0.9100 1.030 0.9100 1.017 339,700 +0.09(+9.35%)
Dec 10, 2003 0.9000 0.9900 0.9000 0.9300 301,895 +0.05(+5.68%)
Dec 09, 2003 0.8700 0.9000 0.8400 0.8800 343,386 +0.02(+2.33%)
Dec 08, 2003 0.9500 0.9700 0.8600 0.8600 318,641 -0.08(-8.51%)
Dec 05, 2003 0.9900 0.9700 0.9300 0.9400 239,483 -0.05(-5.05%)
Dec 04, 2003 0.9200 1.110 0.7800 0.9900 631,867 -0.12(-10.81%)
Dec 03, 2003 1.140 1.150 1.080 1.110 157,863 -0.04(-3.48%)
Dec 02, 2003 1.160 1.180 1.120 1.150 124,239 +0.00(+0.00%)
Dec 01, 2003 1.180 1.200 1.100 1.150 173,980 -0.03(-2.54%)
Nov 28, 2003 1.140 1.180 1.140 1.180 93,624 +0.05(+4.42%)
Nov 26, 2003 1.100 1.170 1.090 1.130 145,930 +0.03(+2.73%)
Nov 25, 2003 1.120 1.160 1.090 1.100 237,766 +0.01(+0.92%)
Nov 24, 2003 1.190 1.190 1.080 1.090 218,259 -0.09(-7.63%)
Nov 21, 2003 1.160 1.210 1.120 1.180 66,228 +0.03(+2.70%)
Nov 20, 2003 1.210 1.250 1.110 1.149 193,077 -0.06(-5.04%)
Nov 19, 2003 1.220 1.290 1.200 1.210 249,163 +0.02(+1.68%)
Nov 18, 2003 1.240 1.260 1.170 1.190 295,254 +0.01(+0.85%)
Nov 17, 2003 1.100 1.210 1.050 1.180 592,506 +0.08(+7.27%)
Nov 14, 2003 1.140 1.180 1.080 1.100 678,560 -0.04(-3.51%)
Nov 13, 2003 1.220 1.260 1.120 1.140 715,003 -0.07(-5.79%)
Nov 12, 2003 1.310 1.310 1.180 1.210 829,963 -0.01(-0.82%)
Nov 11, 2003 1.360 1.380 1.210 1.220 489,573 -0.16(-11.59%)
Nov 10, 2003 1.420 1.470 1.370 1.380 541,158 -0.01(-0.72%)
Nov 07, 2003 1.500 1.500 1.300 1.390 582,032 -0.07(-4.73%)
Nov 06, 2003 1.340 1.480 1.300 1.459 1,527,034 +0.12(+8.88%)
Nov 05, 2003 1.250 1.410 1.200 1.340 652,907 +0.14(+11.67%)
Nov 04, 2003 1.240 1.240 1.160 1.200 226,796 -0.03(-2.44%)
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.