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 (%)
Dec 29, 2006 1.180 1.230 1.150 1.200 279,343 +0.00(+0.00%)
Dec 28, 2006 1.120 1.230 1.120 1.200 980,779 +0.04(+3.45%)
Dec 27, 2006 1.110 1.160 1.090 1.160 394,697 +0.05(+4.61%)
Dec 26, 2006 1.020 1.120 1.000 1.109 391,077 +0.02(+1.73%)
Dec 22, 2006 1.110 1.120 1.050 1.090 205,532 -0.03(-2.68%)
Dec 21, 2006 1.100 1.140 1.090 1.120 440,824 +0.03(+2.75%)
Dec 20, 2006 1.050 1.100 1.040 1.090 351,373 +0.03(+2.84%)
Dec 19, 2006 1.010 1.060 1.010 1.060 135,178 +0.04(+3.90%)
Dec 18, 2006 1.040 1.040 1.010 1.020 69,700 -0.02(-1.91%)
Dec 15, 2006 1.050 1.090 1.010 1.040 102,519 +0.00(+0.00%)
Dec 14, 2006 1.060 1.080 1.000 1.040 304,536 -0.03(-2.80%)
Dec 13, 2006 1.080 1.080 1.040 1.070 75,808 +0.01(+0.94%)
Dec 12, 2006 1.070 1.100 1.030 1.060 182,062 -0.02(-1.85%)
Dec 11, 2006 1.060 1.090 1.040 1.080 124,948 +0.03(+2.86%)
Dec 08, 2006 1.060 1.070 1.040 1.050 57,163 +0.00(+0.00%)
Dec 07, 2006 1.040 1.080 1.040 1.050 203,525 +0.02(+1.94%)
Dec 06, 2006 1.050 1.080 1.030 1.030 208,263 -0.05(-4.63%)
Dec 05, 2006 1.070 1.080 1.050 1.080 204,102 +0.00(+0.00%)
Dec 04, 2006 1.120 1.120 1.050 1.080 200,290 -0.02(-1.82%)
Dec 01, 2006 1.110 1.120 1.060 1.100 223,455 -0.02(-1.79%)
Nov 30, 2006 1.140 1.150 1.100 1.120 121,800 -0.01(-0.88%)
Nov 29, 2006 1.110 1.170 1.110 1.130 302,349 -0.05(-4.24%)
Nov 28, 2006 1.130 1.180 1.100 1.180 142,026 +0.05(+4.42%)
Nov 27, 2006 1.150 1.170 1.100 1.130 362,012 -0.02(-1.74%)
Nov 24, 2006 1.140 1.160 1.120 1.150 358,434 +0.01(+0.88%)
Nov 22, 2006 1.160 1.170 1.130 1.140 328,247 -0.04(-3.39%)
Nov 21, 2006 1.190 1.190 1.130 1.180 749,983 +0.03(+2.61%)
Nov 20, 2006 1.120 1.170 1.110 1.150 1,206,997 +0.05(+4.55%)
Nov 17, 2006 1.030 1.110 1.030 1.100 754,531 +0.05(+4.76%)
Nov 16, 2006 1.050 1.070 1.030 1.050 306,147 +0.00(+0.00%)
Nov 15, 2006 1.040 1.050 1.000 1.050 1,119,677 +0.03(+2.94%)
Nov 14, 2006 1.000 1.020 0.9800 1.020 447,372 +0.04(+4.08%)
Nov 13, 2006 0.9999 1.000 0.9700 0.9800 258,824 -0.01(-1.01%)
Nov 10, 2006 1.000 1.000 0.9500 0.9900 162,226 +0.00(+0.00%)
Nov 09, 2006 0.9998 0.9998 0.9600 0.9900 237,374 +0.01(+1.02%)
Nov 08, 2006 0.9700 1.000 0.9600 0.9800 249,438 +0.01(+1.03%)
Nov 07, 2006 0.9200 0.9999 0.9200 0.9700 360,127 +0.02(+2.11%)
Nov 06, 2006 0.9600 0.9900 0.9300 0.9500 278,747 -0.01(-1.04%)
Nov 03, 2006 0.9000 1.000 0.8900 0.9600 516,594 +0.07(+7.87%)
Nov 02, 2006 0.9400 0.9500 0.8800 0.8900 492,773 +0.01(+1.14%)
Nov 01, 2006 1.080 1.120 0.8600 0.8800 1,142,466 -0.15(-14.56%)
Oct 31, 2006 0.9701 1.050 0.9600 1.030 485,477 +0.06(+6.17%)
Oct 30, 2006 0.9500 0.9800 0.9500 0.9701 106,294 +0.02(+2.12%)
Oct 27, 2006 0.9500 0.9800 0.9200 0.9500 181,273 +0.01(+1.06%)
Oct 26, 2006 0.9400 0.9700 0.9100 0.9400 63,970 -0.01(-1.05%)
Oct 25, 2006 0.9600 0.9900 0.9500 0.9500 150,525 +0.00(+0.00%)
Oct 24, 2006 0.9100 0.9600 0.9100 0.9500 128,974 +0.04(+4.38%)
Oct 23, 2006 0.9500 0.9500 0.9100 0.9101 66,696 -0.04(-4.20%)
Oct 20, 2006 0.9500 0.9500 0.9100 0.9500 86,103 -0.01(-1.04%)
Oct 19, 2006 0.9800 0.9999 0.9520 0.9600 43,165 -0.03(-3.03%)
Oct 18, 2006 0.9900 1.000 0.9800 0.9900 104,822 -0.01(-1.00%)
Oct 17, 2006 1.010 1.010 0.9800 1.000 166,635 -0.01(-0.99%)
Oct 16, 2006 1.000 1.040 0.7500 1.010 565,440 +0.01(+1.01%)
Oct 13, 2006 0.9900 1.000 0.9800 0.9999 98,650 +0.02(+2.03%)
Oct 12, 2006 1.010 1.010 0.9800 0.9800 172,086 -0.01(-1.00%)
Oct 11, 2006 0.9650 1.010 0.9650 0.9899 534,546 +0.02(+2.58%)
Oct 10, 2006 0.9800 0.9800 0.9500 0.9650 163,278 +0.01(+0.52%)
Oct 09, 2006 0.9900 0.9900 0.9400 0.9600 109,040 -0.01(-1.03%)
Oct 06, 2006 0.9500 0.9800 0.9495 0.9700 140,010 +0.02(+2.11%)
Oct 05, 2006 0.9000 0.9500 0.9000 0.9500 296,719 +0.05(+5.56%)
Oct 04, 2006 0.9100 0.9399 0.9000 0.9000 180,299 -0.03(-3.23%)
Oct 03, 2006 0.9399 0.9399 0.8900 0.9300 143,663 +0.03(+3.33%)
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.