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 (%)
Sep 28, 2007 1.960 2.020 1.960 1.980 95,530 +0.02(+1.02%)
Sep 27, 2007 1.950 2.070 1.950 1.960 314,917 +0.00(+0.00%)
Sep 26, 2007 1.950 1.980 1.950 1.960 46,536 +0.02(+1.03%)
Sep 25, 2007 1.880 1.970 1.880 1.940 142,163 +0.06(+3.19%)
Sep 24, 2007 1.920 1.950 1.880 1.880 162,505 -0.05(-2.59%)
Sep 21, 2007 1.950 1.980 1.920 1.930 52,222 -0.04(-2.03%)
Sep 20, 2007 1.980 2.010 1.920 1.970 70,149 -0.01(-0.51%)
Sep 19, 2007 1.920 2.020 1.920 1.980 443,511 +0.10(+5.32%)
Sep 18, 2007 1.870 1.970 1.870 1.880 104,552 -0.03(-1.57%)
Sep 17, 2007 1.850 1.920 1.821 1.910 95,119 -0.01(-0.52%)
Sep 14, 2007 1.870 1.920 1.840 1.920 114,614 +0.03(+1.59%)
Sep 13, 2007 1.890 1.900 1.840 1.890 59,092 -0.01(-0.53%)
Sep 12, 2007 1.880 1.910 1.850 1.900 98,562 -0.01(-0.52%)
Sep 11, 2007 1.880 1.920 1.840 1.910 166,371 +0.01(+0.53%)
Sep 10, 2007 1.890 1.980 1.840 1.900 208,720 -0.08(-4.04%)
Sep 07, 2007 2.000 2.000 1.920 1.980 115,969 -0.01(-0.50%)
Sep 06, 2007 1.890 2.000 1.890 1.990 354,462 +0.08(+4.19%)
Sep 05, 2007 1.950 1.950 1.859 1.910 109,832 -0.03(-1.55%)
Sep 04, 2007 1.890 1.970 1.840 1.940 402,321 +0.03(+1.57%)
Aug 31, 2007 1.900 1.930 1.860 1.910 133,870 +0.01(+0.53%)
Aug 30, 2007 1.870 1.900 1.800 1.900 127,604 +0.00(+0.00%)
Aug 29, 2007 1.840 1.910 1.840 1.900 92,324 +0.04(+2.15%)
Aug 28, 2007 1.870 1.910 1.800 1.860 181,447 -0.04(-2.11%)
Aug 27, 2007 1.940 1.940 1.850 1.900 79,586 -0.02(-1.04%)
Aug 24, 2007 1.850 1.940 1.850 1.920 127,795 +0.08(+4.35%)
Aug 23, 2007 1.830 1.900 1.760 1.840 128,930 +0.00(+0.00%)
Aug 22, 2007 1.880 1.900 1.830 1.840 751,225 -0.01(-0.54%)
Aug 21, 2007 1.800 1.860 1.800 1.850 146,281 +0.06(+3.35%)
Aug 20, 2007 1.800 1.830 1.750 1.790 496,351 +0.07(+4.07%)
Aug 17, 2007 1.700 1.770 1.680 1.720 842,753 +0.09(+5.52%)
Aug 16, 2007 1.850 1.850 1.550 1.630 1,571,244 -0.25(-13.30%)
Aug 15, 2007 1.950 1.980 1.880 1.880 305,810 -0.11(-5.53%)
Aug 14, 2007 2.030 2.030 1.970 1.990 304,652 -0.04(-1.97%)
Aug 13, 2007 2.050 2.070 2.000 2.030 261,925 +0.00(+0.00%)
Aug 10, 2007 2.000 2.040 1.950 2.030 211,390 -0.03(-1.46%)
Aug 09, 2007 2.000 2.070 1.950 2.060 372,789 -0.01(-0.48%)
Aug 08, 2007 1.900 2.080 1.900 2.070 725,014 +0.18(+9.53%)
Aug 07, 2007 1.860 1.900 1.820 1.890 254,406 +0.03(+1.61%)
Aug 06, 2007 1.900 1.900 1.840 1.860 511,905 -0.08(-4.12%)
Aug 03, 2007 1.930 1.960 1.880 1.940 310,860 -0.01(-0.51%)
Aug 02, 2007 1.970 1.970 1.900 1.950 163,961 +0.03(+1.56%)
Aug 01, 2007 2.110 2.180 1.880 1.920 1,025,949 -0.19(-9.00%)
Jul 31, 2007 2.030 2.130 2.030 2.110 367,456 +0.07(+3.43%)
Jul 30, 2007 1.960 2.090 1.950 2.040 312,398 +0.00(+0.00%)
Jul 27, 2007 2.000 2.050 1.950 2.040 373,724 +0.00(+0.00%)
Jul 26, 2007 2.060 2.060 2.000 2.040 633,520 -0.05(-2.39%)
Jul 25, 2007 2.100 2.230 2.070 2.090 230,911 -0.04(-1.88%)
Jul 24, 2007 2.200 2.270 2.110 2.130 168,449 -0.09(-4.05%)
Jul 23, 2007 2.240 2.290 2.210 2.220 265,510 +0.04(+1.83%)
Jul 20, 2007 2.270 2.290 2.170 2.180 361,154 -0.11(-4.80%)
Jul 19, 2007 2.350 2.380 2.250 2.290 438,249 -0.05(-2.14%)
Jul 18, 2007 2.380 2.390 2.300 2.340 333,323 -0.06(-2.50%)
Jul 17, 2007 2.350 2.440 2.340 2.400 304,184 +0.00(+0.00%)
Jul 16, 2007 2.400 2.450 2.350 2.400 443,289 -0.08(-3.23%)
Jul 13, 2007 2.450 2.490 2.280 2.480 842,349 +0.03(+1.22%)
Jul 12, 2007 2.450 2.460 2.390 2.450 620,961 +0.09(+4.03%)
Jul 11, 2007 2.300 2.440 2.290 2.355 1,100,520 +0.08(+3.30%)
Jul 10, 2007 2.200 2.310 2.180 2.280 784,217 +0.12(+5.56%)
Jul 09, 2007 2.010 2.200 2.000 2.160 1,074,316 +0.15(+7.46%)
Jul 06, 2007 1.990 2.020 1.980 2.010 241,882 +0.01(+0.51%)
Jul 05, 2007 2.030 2.050 1.930 2.000 477,456 -0.02(-1.00%)
Jul 03, 2007 2.000 2.020 1.930 2.020 640,604 +0.04(+1.99%)
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.