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 (%)
Aug 31, 2010 3.600 3.690 3.562 3.670 17,698 +0.04(+1.10%)
Aug 30, 2010 3.660 3.690 3.600 3.630 7,233 -0.06(-1.62%)
Aug 27, 2010 3.570 3.690 3.550 3.690 20,282 +0.10(+2.78%)
Aug 25, 2010 3.600 3.590 3.590 3.590 15,200 -0.05(-1.37%)
Aug 23, 2010 3.650 3.640 3.640 3.640 8,800 -0.01(-0.27%)
Aug 20, 2010 3.560 3.650 3.550 3.650 2,900 -0.03(-0.81%)
Aug 19, 2010 3.700 3.700 3.590 3.680 9,571 -0.01(-0.27%)
Aug 18, 2010 3.620 3.700 3.620 3.690 27,589 +0.04(+1.10%)
Aug 17, 2010 3.430 3.690 3.430 3.650 29,300 +0.22(+6.41%)
Aug 16, 2010 3.310 3.570 3.300 3.430 60,049 +0.03(+0.88%)
Aug 13, 2010 3.320 3.460 3.220 3.400 6,893 +0.00(+0.00%)
Aug 12, 2010 3.400 3.400 3.390 3.400 400 -0.04(-1.16%)
Aug 11, 2010 3.330 3.470 3.330 3.440 2,822 +0.05(+1.48%)
Aug 10, 2010 3.410 3.490 3.330 3.390 16,564 -0.07(-2.03%)
Aug 09, 2010 3.452 3.490 3.450 3.460 7,798 +0.03(+0.87%)
Aug 06, 2010 3.402 3.480 3.390 3.430 8,600 -0.02(-0.58%)
Aug 05, 2010 3.490 3.490 3.390 3.450 9,426 -0.03(-0.86%)
Aug 04, 2010 3.450 3.500 3.400 3.480 20,864 +0.03(+0.87%)
Aug 03, 2010 3.410 3.500 3.400 3.450 41,035 +0.04(+1.17%)
Aug 02, 2010 3.340 3.470 3.300 3.410 17,032 +0.12(+3.65%)
Jul 30, 2010 3.190 3.290 3.190 3.290 12,117 +0.12(+3.78%)
Jul 29, 2010 3.150 3.200 3.150 3.170 4,204 -0.03(-0.93%)
Jul 28, 2010 3.250 3.250 3.040 3.200 43,502 +0.02(+0.63%)
Jul 27, 2010 3.170 3.250 3.110 3.180 68,573 +0.03(+0.95%)
Jul 26, 2010 3.180 3.180 3.100 3.150 18,976 -0.03(-0.94%)
Jul 23, 2010 3.180 3.180 3.100 3.180 15,127 +0.02(+0.63%)
Jul 22, 2010 3.100 3.160 3.100 3.160 4,200 +0.10(+3.27%)
Jul 21, 2010 2.990 3.080 2.981 3.060 17,658 +0.06(+2.00%)
Jul 20, 2010 2.960 3.000 2.960 3.000 25,469 +0.00(+0.00%)
Jul 19, 2010 2.910 3.000 2.910 3.000 20,279 +0.09(+3.09%)
Jul 16, 2010 2.940 2.980 2.870 2.910 6,000 +0.06(+2.10%)
Jul 15, 2010 2.940 2.940 2.740 2.850 8,825 -0.08(-2.73%)
Jul 14, 2010 2.680 2.950 2.680 2.930 3,971 +0.04(+1.38%)
Jul 13, 2010 2.640 2.950 2.640 2.890 25,645 +0.00(+0.00%)
Jul 12, 2010 2.960 3.010 2.850 2.890 6,575 -0.11(-3.67%)
Jul 09, 2010 2.950 3.090 2.830 3.000 54,930 +0.00(+0.00%)
Jul 08, 2010 3.030 3.100 2.950 3.000 13,110 +0.05(+1.69%)
Jul 07, 2010 3.020 3.040 2.920 2.950 19,510 -0.03(-1.01%)
Jul 06, 2010 3.050 3.050 2.910 2.980 17,455 +0.07(+2.41%)
Jul 02, 2010 2.910 2.910 2.910 2.910 100 -0.04(-1.36%)
Jul 01, 2010 2.970 2.970 2.950 2.950 3,652 -0.03(-1.01%)
Jun 30, 2010 2.955 3.030 2.955 2.980 3,983 +0.02(+0.68%)
Jun 29, 2010 3.040 3.050 2.930 2.960 28,882 -0.27(-8.36%)
Jun 25, 2010 3.270 3.340 3.220 3.230 11,512 +0.00(+0.00%)
Jun 24, 2010 3.260 3.260 3.150 3.230 43,987 -0.04(-1.22%)
Jun 23, 2010 3.260 3.300 3.260 3.270 7,449 -0.04(-1.21%)
Jun 22, 2010 3.270 3.330 3.270 3.310 11,630 -0.04(-1.19%)
Jun 21, 2010 3.400 3.480 3.320 3.350 16,252 -0.05(-1.47%)
Jun 18, 2010 3.450 3.450 3.400 3.400 1,100 +0.03(+0.89%)
Jun 17, 2010 3.380 3.410 3.350 3.370 6,384 -0.01(-0.30%)
Jun 16, 2010 3.350 3.450 3.350 3.380 3,305 -0.02(-0.59%)
Jun 15, 2010 3.330 3.440 3.320 3.400 7,088 +0.07(+2.10%)
Jun 14, 2010 3.460 3.460 3.300 3.330 27,305 +0.01(+0.30%)
Jun 11, 2010 3.330 3.440 3.300 3.320 11,800 -0.01(-0.30%)
Jun 10, 2010 3.440 3.440 3.300 3.330 4,670 +0.07(+2.15%)
Jun 09, 2010 3.450 3.450 3.260 3.260 1,390 -0.06(-1.80%)
Jun 08, 2010 3.260 3.400 3.260 3.320 12,804 +0.06(+1.83%)
Jun 07, 2010 3.330 3.350 3.260 3.260 21,626 -0.09(-2.68%)
Jun 04, 2010 3.490 3.500 3.330 3.350 22,099 -0.13(-3.74%)
Jun 03, 2010 3.480 3.520 3.480 3.480 8,083 +0.02(+0.58%)
Jun 02, 2010 3.380 3.660 3.380 3.460 12,287 +0.08(+2.37%)
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.