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 29, 2010 3.900 4.090 3.860 3.900 14,814 +0.00(+0.00%)
Jan 28, 2010 4.180 4.180 3.870 3.900 19,745 -0.03(-0.76%)
Jan 27, 2010 3.940 4.100 3.930 3.930 29,393 -0.07(-1.75%)
Jan 26, 2010 3.840 4.120 3.837 4.000 35,064 +0.16(+4.17%)
Jan 25, 2010 4.080 4.080 3.800 3.840 19,540 -0.02(-0.52%)
Jan 22, 2010 4.010 4.080 3.800 3.860 49,998 -0.16(-3.98%)
Jan 21, 2010 4.110 4.170 4.010 4.020 94,945 -0.18(-4.29%)
Jan 20, 2010 4.250 4.250 4.160 4.200 19,785 -0.05(-1.18%)
Jan 19, 2010 4.140 4.290 4.140 4.250 44,154 +0.07(+1.67%)
Jan 15, 2010 4.270 4.180 4.180 4.180 32,500 -0.09(-2.11%)
Jan 14, 2010 4.200 4.300 4.170 4.270 53,313 +0.10(+2.40%)
Jan 13, 2010 4.120 4.180 4.070 4.170 81,523 +0.05(+1.21%)
Jan 12, 2010 4.130 4.180 4.080 4.120 42,048 -0.03(-0.72%)
Jan 11, 2010 4.250 4.270 4.130 4.150 61,339 -0.14(-3.26%)
Jan 08, 2010 4.160 4.290 4.110 4.290 127,803 +0.09(+2.14%)
Jan 07, 2010 4.270 4.270 4.150 4.200 197,023 -0.10(-2.33%)
Jan 06, 2010 4.110 4.300 4.050 4.300 602,764 +0.38(+9.69%)
Jan 05, 2010 3.866 3.970 3.860 3.920 148,355 +0.08(+2.08%)
Jan 04, 2010 3.680 3.880 3.680 3.840 85,596 +0.21(+5.79%)
Dec 31, 2009 3.680 3.630 3.630 3.630 58,200 -0.06(-1.63%)
Dec 30, 2009 3.640 3.740 3.600 3.690 41,963 +0.02(+0.54%)
Dec 29, 2009 3.780 3.780 3.650 3.670 55,670 -0.11(-2.91%)
Dec 28, 2009 3.800 3.830 3.740 3.780 67,096 -0.10(-2.58%)
Dec 24, 2009 3.860 3.890 3.800 3.880 35,145 +0.03(+0.78%)
Dec 23, 2009 3.880 3.890 3.760 3.850 73,789 +0.00(+0.00%)
Dec 22, 2009 3.670 3.970 3.650 3.850 382,731 +0.15(+4.05%)
Dec 21, 2009 3.690 3.710 3.590 3.700 86,640 -0.01(-0.27%)
Dec 18, 2009 3.840 3.840 3.620 3.710 19,985 +0.01(+0.27%)
Dec 17, 2009 3.730 3.730 3.590 3.700 31,802 -0.10(-2.63%)
Dec 16, 2009 3.810 3.920 3.720 3.800 178,438 +0.01(+0.26%)
Dec 15, 2009 3.780 3.840 3.700 3.790 80,445 -0.05(-1.30%)
Dec 14, 2009 3.690 3.870 3.630 3.840 385,559 +0.28(+7.87%)
Dec 11, 2009 3.550 3.590 3.510 3.560 12,864 +0.07(+2.01%)
Dec 10, 2009 3.460 3.540 3.450 3.490 22,126 +0.02(+0.58%)
Dec 09, 2009 3.520 3.530 3.310 3.470 93,069 -0.11(-2.98%)
Dec 08, 2009 3.590 3.600 3.490 3.576 54,274 -0.02(-0.66%)
Dec 07, 2009 3.570 3.600 3.550 3.600 53,641 +0.11(+3.15%)
Dec 04, 2009 3.470 3.540 3.440 3.490 20,338 +0.04(+1.16%)
Dec 03, 2009 3.380 3.490 3.380 3.450 17,781 +0.04(+1.17%)
Dec 02, 2009 3.420 3.440 3.380 3.410 23,926 +0.02(+0.59%)
Dec 01, 2009 3.300 3.400 3.300 3.390 45,888 +0.16(+4.95%)
Nov 30, 2009 3.170 3.400 3.170 3.230 38,367 +0.08(+2.54%)
Nov 27, 2009 3.000 3.150 3.000 3.150 67,587 +0.09(+2.94%)
Nov 25, 2009 3.000 3.060 3.000 3.060 1,088,586 -0.02(-0.65%)
Nov 24, 2009 3.040 3.080 3.010 3.080 20,308 +0.02(+0.65%)
Nov 23, 2009 3.090 3.100 3.040 3.060 16,386 -0.04(-1.29%)
Nov 20, 2009 3.000 3.100 2.980 3.100 12,008 +0.04(+1.31%)
Nov 19, 2009 3.030 3.060 3.000 3.060 22,209 +0.03(+0.99%)
Nov 18, 2009 3.040 3.060 2.860 3.030 51,339 -0.01(-0.33%)
Nov 17, 2009 3.030 3.090 3.030 3.040 29,836 -0.06(-1.94%)
Nov 16, 2009 3.100 3.110 3.010 3.100 39,560 +0.00(+0.00%)
Nov 13, 2009 3.190 3.270 3.100 3.100 14,096 -0.07(-2.21%)
Nov 12, 2009 3.240 3.240 3.070 3.170 22,896 -0.01(-0.31%)
Nov 11, 2009 3.210 3.390 3.170 3.180 21,349 -0.02(-0.63%)
Nov 10, 2009 3.220 3.240 3.200 3.200 16,740 +0.01(+0.31%)
Nov 09, 2009 3.300 3.390 3.180 3.190 47,776 -0.06(-1.85%)
Nov 06, 2009 3.350 3.400 3.120 3.250 64,090 -0.17(-4.97%)
Nov 05, 2009 3.420 3.470 3.380 3.420 26,460 +0.01(+0.30%)
Nov 04, 2009 3.190 3.490 3.190 3.410 28,194 +0.21(+6.56%)
Nov 03, 2009 3.150 3.200 3.010 3.200 36,104 +0.08(+2.56%)
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.