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 31, 2006 1.010 1.050 0.9700 1.040 1,227,162 -0.01(-0.95%)
Jan 30, 2006 1.020 1.070 1.020 1.050 215,875 +0.01(+0.96%)
Jan 27, 2006 1.050 1.100 1.010 1.040 503,255 -0.01(-0.95%)
Jan 26, 2006 1.080 1.100 0.9600 1.050 2,330,063 -0.05(-4.55%)
Jan 25, 2006 1.060 1.110 1.040 1.100 725,564 +0.05(+4.76%)
Jan 24, 2006 1.030 1.080 1.030 1.050 664,169 +0.01(+0.96%)
Jan 23, 2006 1.040 1.060 1.020 1.040 452,111 -0.01(-0.95%)
Jan 20, 2006 1.050 1.080 1.020 1.050 551,986 -0.02(-1.87%)
Jan 19, 2006 1.090 1.090 1.000 1.070 375,033 +0.01(+0.94%)
Jan 18, 2006 1.130 1.130 1.050 1.060 764,299 -0.07(-6.19%)
Jan 17, 2006 1.160 1.170 1.120 1.130 561,906 +0.01(+0.89%)
Jan 13, 2006 1.140 1.180 1.110 1.120 236,387 -0.03(-2.61%)
Jan 12, 2006 1.190 1.190 1.130 1.150 424,000 -0.02(-1.71%)
Jan 11, 2006 1.180 1.190 1.120 1.170 872,115 +0.03(+2.63%)
Jan 10, 2006 1.190 1.240 1.140 1.140 1,183,547 +0.01(+0.88%)
Jan 09, 2006 1.150 1.150 1.070 1.130 471,837 +0.04(+3.67%)
Jan 06, 2006 1.060 1.150 1.050 1.090 774,806 +0.03(+2.83%)
Jan 05, 2006 1.210 1.210 1.000 1.060 2,091,066 -0.12(-10.17%)
Jan 04, 2006 1.240 1.240 1.140 1.180 687,869 +0.01(+0.85%)
Jan 03, 2006 1.100 1.300 1.020 1.170 1,568,239 +0.11(+10.38%)
Dec 30, 2005 1.100 1.128 0.9500 1.060 2,178,620 -0.06(-5.36%)
Dec 29, 2005 1.200 1.240 1.100 1.120 1,085,323 -0.08(-6.67%)
Dec 28, 2005 1.300 1.330 1.130 1.200 2,346,200 -0.10(-7.69%)
Dec 27, 2005 1.100 1.460 1.070 1.300 5,532,900 +0.26(+25.00%)
Dec 23, 2005 0.9000 1.100 0.9000 1.040 4,110,501 +0.15(+16.85%)
Dec 22, 2005 0.8900 0.8900 0.8500 0.8900 78,473 +0.02(+2.30%)
Dec 21, 2005 0.9000 0.9000 0.8490 0.8700 985,942 -0.02(-2.25%)
Dec 20, 2005 0.8600 0.9000 0.8500 0.8900 583,444 +0.03(+3.49%)
Dec 19, 2005 0.8500 0.9100 0.8500 0.8600 193,507 +0.01(+1.18%)
Dec 16, 2005 0.8900 0.9000 0.8500 0.8500 235,240 -0.02(-2.30%)
Dec 15, 2005 0.9000 0.9200 0.8600 0.8700 1,075,819 +0.02(+2.35%)
Dec 14, 2005 0.8900 0.9000 0.8500 0.8500 1,032,668 +0.00(+0.00%)
Dec 13, 2005 0.8700 0.9100 0.8200 0.8500 694,722 +0.01(+1.19%)
Dec 12, 2005 0.8500 0.8590 0.7900 0.8400 510,683 +0.02(+2.44%)
Dec 09, 2005 0.8700 0.8700 0.8200 0.8200 354,877 -0.03(-3.53%)
Dec 08, 2005 0.9000 0.9300 0.8500 0.8500 898,203 -0.05(-5.56%)
Dec 07, 2005 0.8800 0.9700 0.8520 0.9000 4,378,467 +0.10(+12.50%)
Dec 06, 2005 0.8100 0.8200 0.7800 0.8000 439,885 +0.00(+0.00%)
Dec 05, 2005 0.7900 0.8200 0.7800 0.8000 534,808 +0.02(+2.56%)
Dec 02, 2005 0.8200 0.8200 0.7800 0.7800 129,556 +0.00(+0.00%)
Dec 01, 2005 0.8000 0.8500 0.7800 0.7800 691,362 -0.01(-1.27%)
Nov 30, 2005 0.8000 0.8100 0.7900 0.7900 727,868 -0.01(-1.25%)
Nov 29, 2005 0.8200 0.8500 0.7700 0.8000 1,036,968 -0.02(-2.44%)
Nov 28, 2005 0.8000 0.8500 0.7500 0.8200 1,283,234 -0.01(-1.20%)
Nov 25, 2005 0.8200 0.8300 0.7700 0.8300 571,156 +0.03(+3.75%)
Nov 23, 2005 0.7800 0.8000 0.7500 0.8000 515,948 +0.04(+5.26%)
Nov 22, 2005 0.7000 0.8100 0.7000 0.7600 1,401,805 +0.05(+7.04%)
Nov 21, 2005 0.6400 0.7200 0.6300 0.7100 708,786 +0.08(+12.70%)
Nov 18, 2005 0.6000 0.6300 0.5600 0.6300 482,536 +0.04(+6.78%)
Nov 17, 2005 0.5700 0.6100 0.5700 0.5900 100,928 +0.00(+0.00%)
Nov 16, 2005 0.5700 0.6000 0.5700 0.5900 68,492 +0.00(+0.00%)
Nov 15, 2005 0.6000 0.6000 0.5800 0.5900 204,548 -0.01(-1.67%)
Nov 14, 2005 0.5500 0.6000 0.5500 0.6000 166,689 +0.04(+7.14%)
Nov 11, 2005 0.5600 0.5700 0.5300 0.5600 51,376 +0.00(+0.00%)
Nov 10, 2005 0.5600 0.5600 0.5500 0.5600 51,104 +0.01(+1.82%)
Nov 09, 2005 0.5400 0.5700 0.5400 0.5500 53,056 -0.00(-0.18%)
Nov 08, 2005 0.5596 0.5600 0.5500 0.5510 9,307 -0.01(-1.61%)
Nov 07, 2005 0.5500 0.5700 0.5500 0.5600 62,970 -0.01(-1.75%)
Nov 04, 2005 0.5600 0.5800 0.5600 0.5700 27,160 -0.01(-1.72%)
Nov 03, 2005 0.5900 0.5900 0.5600 0.5800 44,020 +0.03(+5.45%)
Nov 02, 2005 0.5600 0.5800 0.5400 0.5500 134,970 -0.03(-5.17%)
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.