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 (%)
Nov 29, 2019 1.520 1.520 1.400 1.414 17,100 +0.03(+1.91%)
Nov 27, 2019 1.440 1.440 1.360 1.387 49,500 -0.06(-4.34%)
Nov 26, 2019 1.453 1.468 1.400 1.450 17,117 +0.00(+0.00%)
Nov 25, 2019 1.500 1.500 1.438 1.450 33,461 -0.06(-3.85%)
Nov 22, 2019 1.490 1.519 1.490 1.508 600 +0.04(+2.59%)
Nov 21, 2019 1.420 1.470 1.370 1.470 68,941 +0.04(+2.80%)
Nov 20, 2019 1.520 1.520 1.430 1.430 45,113 -0.06(-4.03%)
Nov 19, 2019 1.500 1.500 1.460 1.490 35,167 -0.05(-3.25%)
Nov 18, 2019 1.630 1.630 1.476 1.540 50,486 -0.12(-7.23%)
Nov 15, 2019 1.625 1.680 1.600 1.660 2,800 +0.02(+1.53%)
Nov 14, 2019 1.640 1.640 1.600 1.635 9,877 -0.02(-1.51%)
Nov 13, 2019 1.660 1.660 1.570 1.660 40,775 +0.03(+1.84%)
Nov 12, 2019 1.660 1.670 1.630 1.630 4,018 +0.00(+0.00%)
Nov 11, 2019 1.660 1.660 1.630 1.630 6,892 -0.07(-4.12%)
Nov 08, 2019 1.630 1.700 1.630 1.700 10,600 +0.07(+4.29%)
Nov 07, 2019 1.620 1.700 1.620 1.630 5,098 -0.06(-3.55%)
Nov 06, 2019 1.710 1.710 1.690 1.690 433 -0.03(-1.74%)
Nov 05, 2019 1.720 1.720 1.720 1.720 316 +0.08(+4.88%)
Nov 04, 2019 1.650 1.730 1.640 1.640 2,145 -0.09(-5.20%)
Nov 01, 2019 1.710 1.730 1.650 1.730 39,500 +0.04(+2.37%)
Oct 31, 2019 1.600 1.800 1.600 1.690 25,012 +0.08(+4.97%)
Oct 30, 2019 1.600 1.640 1.600 1.610 3,888 +0.00(+0.00%)
Oct 29, 2019 1.610 1.640 1.600 1.610 18,708 +0.01(+0.63%)
Oct 28, 2019 1.580 1.640 1.580 1.600 6,024 +0.00(+0.00%)
Oct 25, 2019 1.530 1.605 1.530 1.600 11,600 +0.02(+1.27%)
Oct 24, 2019 1.540 1.580 1.500 1.580 58,121 +0.03(+2.16%)
Oct 23, 2019 1.570 1.602 1.540 1.547 40,432 -0.02(-1.49%)
Oct 22, 2019 1.610 1.610 1.570 1.570 35,609 -0.06(-3.68%)
Oct 21, 2019 1.570 1.630 1.570 1.630 19,406 +0.08(+4.95%)
Oct 18, 2019 1.610 1.610 1.550 1.553 29,000 -0.01(-0.44%)
Oct 17, 2019 1.580 1.622 1.550 1.560 27,703 -0.03(-1.89%)
Oct 16, 2019 1.650 1.650 1.590 1.590 977 -0.08(-4.79%)
Oct 15, 2019 1.630 1.670 1.550 1.670 25,086 +0.07(+4.37%)
Oct 14, 2019 1.650 1.662 1.560 1.600 62,653 -0.08(-4.76%)
Oct 11, 2019 1.670 1.680 1.600 1.680 19,200 +0.05(+3.07%)
Oct 10, 2019 1.660 1.710 1.630 1.630 49,477 -0.03(-1.81%)
Oct 09, 2019 1.660 1.730 1.660 1.660 7,131 -0.09(-5.14%)
Oct 08, 2019 1.640 1.750 1.640 1.750 12,149 +0.05(+2.94%)
Oct 07, 2019 1.700 1.712 1.650 1.700 13,256 +0.00(+0.00%)
Oct 04, 2019 1.670 1.700 1.670 1.700 400 +0.03(+1.80%)
Oct 03, 2019 1.710 1.710 1.631 1.670 1,062 +0.01(+0.60%)
Oct 02, 2019 1.680 1.730 1.640 1.660 18,799 -0.04(-2.35%)
Oct 01, 2019 1.690 1.740 1.670 1.700 3,935 +0.01(+0.59%)
Sep 30, 2019 1.700 1.730 1.690 1.690 606 -0.04(-2.31%)
Sep 27, 2019 1.680 1.730 1.680 1.730 23,100 +0.06(+3.59%)
Sep 26, 2019 1.680 1.720 1.670 1.670 47,559 -0.02(-1.18%)
Sep 25, 2019 1.710 1.740 1.690 1.690 33,230 -0.02(-0.88%)
Sep 24, 2019 1.710 1.750 1.700 1.705 31,544 +0.01(+0.29%)
Sep 23, 2019 1.690 1.740 1.690 1.700 383,774 +0.01(+0.59%)
Sep 20, 2019 1.710 1.780 1.690 1.690 9,700 -0.06(-3.43%)
Sep 19, 2019 1.810 1.810 1.750 1.750 24,528 -0.05(-2.78%)
Sep 18, 2019 1.680 1.800 1.680 1.800 199,125 +0.12(+7.14%)
Sep 17, 2019 1.680 1.800 1.680 1.680 28,076 -0.02(-1.18%)
Sep 16, 2019 1.680 1.759 1.680 1.700 15,606 +0.02(+1.19%)
Sep 13, 2019 1.690 1.700 1.680 1.680 10,500 -0.01(-0.59%)
Sep 12, 2019 1.750 1.798 1.670 1.690 49,765 +0.05(+3.05%)
Sep 11, 2019 1.610 1.650 1.576 1.640 17,369 +0.09(+5.81%)
Sep 10, 2019 1.740 1.740 1.550 1.550 30,356 -0.22(-12.43%)
Sep 09, 2019 1.870 1.870 1.550 1.770 25,261 -0.08(-4.32%)
Sep 06, 2019 1.540 1.850 1.510 1.850 13,600 +0.26(+16.17%)
Sep 05, 2019 1.680 1.790 1.500 1.593 21,496 +0.02(+1.43%)
Sep 04, 2019 1.590 1.722 1.570 1.570 29,825 -0.10(-5.99%)
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.