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 31, 2018 2.680 3.000 2.610 3.000 58,100 +0.21(+7.53%)
Dec 28, 2018 2.760 2.790 2.640 2.790 8,900 +0.17(+6.49%)
Dec 27, 2018 2.460 2.805 2.460 2.620 11,342 +0.05(+1.95%)
Dec 26, 2018 2.490 2.689 2.490 2.570 9,582 +0.06(+2.39%)
Dec 24, 2018 2.330 2.510 2.320 2.510 17,800 +0.11(+4.58%)
Dec 21, 2018 2.400 2.460 2.310 2.400 8,000 -0.05(-2.04%)
Dec 20, 2018 2.450 2.504 2.420 2.450 19,944 -0.02(-0.81%)
Dec 19, 2018 2.430 2.500 2.430 2.470 20,944 +0.00(+0.00%)
Dec 18, 2018 2.370 2.500 2.335 2.470 26,799 +0.02(+0.82%)
Dec 17, 2018 2.500 2.500 2.400 2.450 12,075 -0.07(-2.78%)
Dec 14, 2018 2.500 2.570 2.320 2.520 5,500 -0.08(-3.08%)
Dec 13, 2018 2.500 2.660 2.360 2.600 70,823 +0.05(+1.96%)
Dec 12, 2018 2.540 2.600 2.480 2.550 11,261 -0.03(-1.16%)
Dec 11, 2018 2.700 2.700 2.580 2.580 27,020 -0.09(-3.37%)
Dec 10, 2018 2.620 2.680 2.500 2.670 27,051 +0.01(+0.38%)
Dec 07, 2018 2.700 2.700 2.650 2.660 21,100 -0.07(-2.56%)
Dec 06, 2018 2.800 2.800 2.700 2.730 10,167 -0.08(-2.85%)
Dec 04, 2018 2.860 2.900 2.750 2.810 23,300 -0.09(-3.10%)
Dec 03, 2018 2.950 2.950 2.860 2.900 9,840 +0.04(+1.40%)
Nov 30, 2018 2.910 2.910 2.830 2.860 4,500 -0.10(-3.38%)
Nov 29, 2018 2.930 2.960 2.860 2.960 4,949 +0.07(+2.42%)
Nov 28, 2018 2.910 2.950 2.850 2.890 59,720 +0.01(+0.35%)
Nov 27, 2018 2.910 2.940 2.855 2.880 9,543 -0.03(-1.03%)
Nov 26, 2018 2.920 2.957 2.910 2.910 14,072 -0.04(-1.36%)
Nov 23, 2018 2.970 3.000 2.940 2.950 11,300 +0.05(+1.72%)
Nov 21, 2018 2.900 2.900 2.900 0 -0.10(-3.33%)
Nov 20, 2018 2.970 3.000 2.950 3.000 6,509 -0.02(-0.66%)
Nov 19, 2018 2.970 3.020 2.960 3.020 14,162 +0.07(+2.37%)
Nov 16, 2018 2.900 2.950 2.830 2.950 32,400 -0.04(-1.34%)
Nov 15, 2018 2.930 2.990 2.900 2.990 28,310 +0.08(+2.75%)
Nov 14, 2018 3.070 3.070 2.900 2.910 24,816 -0.11(-3.64%)
Nov 13, 2018 2.990 3.020 2.960 3.020 27,237 +0.02(+0.67%)
Nov 12, 2018 3.020 3.060 2.800 3.000 45,748 -0.11(-3.54%)
Nov 09, 2018 3.140 3.150 3.080 3.110 7,000 -0.09(-2.81%)
Nov 08, 2018 3.170 3.200 3.130 3.200 2,707 -0.01(-0.31%)
Nov 07, 2018 3.050 3.210 3.050 3.210 25,740 +0.09(+2.88%)
Nov 06, 2018 3.100 3.150 3.090 3.120 24,233 -0.05(-1.58%)
Nov 05, 2018 3.170 3.238 3.110 3.170 5,417 +0.00(+0.00%)
Nov 02, 2018 3.280 3.280 3.170 3.170 3,500 -0.08(-2.46%)
Nov 01, 2018 3.320 3.340 3.166 3.250 28,616 -0.10(-2.99%)
Oct 31, 2018 3.320 3.420 3.210 3.350 89,468 +0.01(+0.30%)
Oct 30, 2018 3.280 3.340 3.160 3.340 13,013 +0.03(+0.91%)
Oct 29, 2018 3.190 3.310 3.140 3.310 31,767 +0.09(+2.80%)
Oct 26, 2018 3.250 3.250 3.030 3.220 41,500 -0.09(-2.72%)
Oct 25, 2018 3.070 3.310 3.070 3.310 41,569 +0.21(+6.77%)
Oct 24, 2018 3.150 3.160 3.060 3.100 54,392 -0.14(-4.32%)
Oct 23, 2018 3.020 3.290 3.000 3.240 43,419 +0.00(+0.00%)
Oct 22, 2018 3.440 3.440 3.200 3.240 46,879 -0.28(-7.95%)
Oct 19, 2018 3.490 3.650 3.350 3.520 49,800 +0.00(+0.00%)
Oct 18, 2018 3.700 3.730 3.450 3.520 58,467 -0.18(-4.86%)
Oct 17, 2018 3.740 3.750 3.561 3.700 81,510 +0.08(+2.21%)
Oct 16, 2018 3.450 3.785 3.450 3.620 130,155 +0.18(+5.32%)
Oct 15, 2018 3.430 3.450 3.331 3.437 129,936 +0.04(+1.09%)
Oct 12, 2018 3.280 3.400 3.280 3.400 77,400 +0.13(+3.98%)
Oct 11, 2018 3.210 3.300 3.210 3.270 45,132 +0.00(+0.00%)
Oct 10, 2018 3.260 3.300 3.230 3.270 40,403 +0.03(+0.93%)
Oct 09, 2018 3.200 3.300 3.166 3.240 85,598 -0.01(-0.31%)
Oct 08, 2018 3.250 3.300 3.220 3.250 31,983 -0.02(-0.61%)
Oct 05, 2018 3.180 3.270 3.160 3.270 27,000 +0.07(+2.19%)
Oct 04, 2018 3.180 3.210 3.166 3.200 59,630 +0.00(+0.00%)
Oct 03, 2018 3.200 3.210 3.150 3.200 77,276 +0.01(+0.31%)
Oct 02, 2018 3.180 3.200 3.180 3.190 11,609 +0.00(+0.00%)
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.