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, 2022 0.2317 0.2442 350,162 +0.01(+5.49%)
Jan 28, 2022 0.2300 0.2399 0.2260 0.2315 295,298 -0.00(-1.74%)
Jan 27, 2022 0.2500 0.2573 0.2300 0.2356 567,415 -0.01(-3.80%)
Jan 26, 2022 0.2500 0.2630 0.2360 0.2449 1,109,475 +0.00(+0.62%)
Jan 25, 2022 0.2200 0.2500 0.2202 0.2434 1,060,911 +0.02(+9.25%)
Jan 24, 2022 0.2300 0.2300 0.2080 0.2228 1,741,543 -0.01(-4.30%)
Jan 21, 2022 0.2513 0.2599 0.2313 0.2328 731,597 -0.03(-10.15%)
Jan 20, 2022 0.2700 0.2744 0.2550 0.2591 339,828 -0.01(-3.97%)
Jan 19, 2022 0.2570 0.2790 0.2502 0.2698 633,655 +0.00(+1.81%)
Jan 18, 2022 0.2749 0.2749 0.2556 0.2650 579,447 -0.00(-0.64%)
Jan 14, 2022 0.2667 0 +0.00(+1.41%)
Jan 13, 2022 0.2839 0.2900 0.2600 0.2630 974,198 -0.02(-7.36%)
Jan 12, 2022 0.2897 0.2997 0.2780 0.2839 960,433 -0.01(-3.66%)
Jan 11, 2022 0.2812 0.3000 0.2787 0.2947 665,217 +0.02(+5.51%)
Jan 10, 2022 0.2800 0.2995 0.2728 0.2793 2,114,329 -0.02(-6.84%)
Jan 07, 2022 0.3030 0.3100 0.2911 0.2998 739,171 +0.00(+0.57%)
Jan 06, 2022 0.3300 0.3300 0.2968 0.2981 1,316,945 -0.04(-11.80%)
Jan 05, 2022 0.3200 0.3560 0.3100 0.3380 1,950,321 +0.01(+4.61%)
Jan 04, 2022 0.3210 0.3340 0.3150 0.3231 547,613 -0.01(-2.09%)
Jan 03, 2022 0.2992 0.3349 0.2940 0.3300 2,734,487 +0.04(+12.94%)
Dec 31, 2021 0.2923 0.3100 0.2895 0.2922 1,345,971 -0.02(-6.65%)
Dec 30, 2021 0.2800 0.3150 0.2770 0.3130 3,057,532 +0.03(+10.41%)
Dec 29, 2021 0.3000 0.3037 0.2800 0.2835 1,442,048 -0.02(-6.13%)
Dec 28, 2021 0.3100 0.3199 0.2970 0.3020 892,584 -0.02(-4.85%)
Dec 27, 2021 0.3262 0.3300 0.3125 0.3174 559,997 -0.01(-3.82%)
Dec 23, 2021 0.3096 0.3428 0.3020 0.3300 2,206,191 +0.02(+4.76%)
Dec 22, 2021 0.3125 0.3200 0.3040 0.3150 820,032 +0.01(+1.61%)
Dec 21, 2021 0.3111 0.3124 0.3000 0.3100 740,500 +0.01(+3.33%)
Dec 20, 2021 0.3150 0.3255 0.2900 0.3000 1,009,414 -0.02(-6.69%)
Dec 17, 2021 0.3120 0.3270 0.3100 0.3215 744,652 +0.01(+2.36%)
Dec 16, 2021 0.3100 0.3400 0.3100 0.3141 1,831,336 +0.00(+0.64%)
Dec 15, 2021 0.3100 0.3200 0.3030 0.3121 851,629 -0.01(-2.47%)
Dec 14, 2021 0.3450 0.3450 0.3200 0.3200 459,594 -0.02(-5.83%)
Dec 13, 2021 0.3500 0.3570 0.3286 0.3398 549,206 -0.01(-2.86%)
Dec 10, 2021 0.3613 0.3650 0.3405 0.3498 497,115 -0.01(-3.37%)
Dec 09, 2021 0.3700 0.3700 0.3480 0.3620 932,571 -0.01(-1.90%)
Dec 08, 2021 0.3590 0.3690 0.3360 0.3690 751,825 +0.01(+3.10%)
Dec 07, 2021 0.3500 0.3788 0.3399 0.3579 1,248,191 +0.02(+5.58%)
Dec 06, 2021 0.3000 0.3490 0.2850 0.3390 2,844,305 +0.03(+8.34%)
Dec 03, 2021 0.3595 0.3648 0.3129 0.3129 2,180,223 -0.04(-10.42%)
Dec 02, 2021 0.3600 0.3685 0.3450 0.3493 1,295,151 -0.01(-3.91%)
Dec 01, 2021 0.3800 0.3898 0.3600 0.3635 729,136 -0.02(-5.24%)
Nov 30, 2021 0.4074 0.4074 0.3750 0.3836 771,264 -0.01(-1.89%)
Nov 29, 2021 0.3900 0.4148 0.3820 0.3910 845,970 -0.01(-2.25%)
Nov 26, 2021 0.3900 0.4078 0.3700 0.4000 1,298,481 +0.00(+0.48%)
Nov 24, 2021 0.3910 0.4100 0.3830 0.3981 1,054,215 -0.00(-0.45%)
Nov 23, 2021 0.4177 0.4200 0.3850 0.3999 1,389,556 -0.02(-4.05%)
Nov 22, 2021 0.4200 0.4224 0.3810 0.4168 2,474,085 -0.00(-0.95%)
Nov 19, 2021 0.4198 0.4500 0.4124 0.4208 797,593 +0.01(+1.52%)
Nov 18, 2021 0.4500 0.4179 0.4127 0.4145 1,911,848 -0.02(-4.93%)
Nov 17, 2021 0.4600 0.4630 0.4318 0.4360 1,776,663 -0.02(-4.95%)
Nov 16, 2021 0.4600 0.4750 0.4541 0.4587 2,234,699 -0.04(-7.84%)
Nov 15, 2021 0.5072 0.5072 0.4852 0.4977 2,372,315 +0.00(+0.67%)
Nov 12, 2021 0.4749 0.4950 0.4702 0.4944 1,552,040 +0.02(+4.75%)
Nov 11, 2021 0.4633 0.4800 0.4633 0.4720 840,282 +0.00(+0.36%)
Nov 10, 2021 0.4800 0.4703 2,002,584 -0.02(-4.78%)
Nov 09, 2021 0.5041 0.5086 0.4804 0.4939 2,174,369 -0.02(-3.16%)
Nov 08, 2021 0.5200 0.5300 0.4930 0.5100 4,219,034 -0.01(-1.54%)
Nov 05, 2021 0.5215 0.5250 0.5013 0.5180 1,670,921 +0.00(+0.00%)
Nov 04, 2021 0.5095 0.5532 0.5000 0.5180 4,217,690 +0.01(+2.39%)
Nov 03, 2021 0.5035 0.5199 0.4915 0.5059 1,469,379 +0.00(+0.68%)
Nov 02, 2021 0.5188 0.5188 0.4970 0.5025 1,416,324 -0.01(-1.43%)
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.