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, 2017 2.000 2.050 2.000 2.000 2,920 -0.05(-2.44%)
Jan 30, 2017 2.000 2.050 2.000 2.050 25,977 +0.00(+0.00%)
Jan 27, 2017 2.050 2.050 2.000 2.050 4,345 +0.00(+0.00%)
Jan 26, 2017 2.000 2.050 1.950 2.050 52,677 -0.02(-0.89%)
Jan 25, 2017 2.050 2.100 2.050 2.068 10,742 +0.07(+3.42%)
Jan 24, 2017 2.000 2.100 2.000 2.000 11,083 -0.05(-2.44%)
Jan 23, 2017 2.100 2.100 1.950 2.050 38,461 -0.10(-4.65%)
Jan 20, 2017 2.150 2.150 2.100 2.150 6,580 +0.00(+0.00%)
Jan 19, 2017 2.150 2.200 2.060 2.150 44,644 +0.00(+0.00%)
Jan 18, 2017 2.050 2.150 2.000 2.150 35,400 +0.10(+4.88%)
Jan 17, 2017 1.950 2.050 1.900 2.050 83,482 +0.10(+5.13%)
Jan 13, 2017 1.950 1.950 1.950 0 -0.03(-1.27%)
Jan 12, 2017 1.970 2.000 1.950 1.975 74,542 -0.02(-1.25%)
Jan 11, 2017 1.950 2.050 1.950 2.000 113,836 +0.02(+1.27%)
Jan 10, 2017 2.000 2.100 1.950 1.975 189,132 -0.02(-1.25%)
Jan 09, 2017 2.050 2.100 1.950 2.000 114,475 -0.05(-2.44%)
Jan 06, 2017 2.005 2.050 1.955 2.050 59,426 -0.05(-2.38%)
Jan 05, 2017 2.050 2.200 1.950 2.100 661,107 +0.05(+2.44%)
Jan 04, 2017 2.100 2.100 2.050 2.050 99,301 -0.03(-1.20%)
Jan 03, 2017 2.050 2.200 1.950 2.075 121,931 -0.07(-3.49%)
Dec 30, 2016 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 29, 2016 2.010 2.150 1.950 2.150 65,965 +0.15(+7.50%)
Dec 28, 2016 1.950 2.000 1.950 2.000 120,988 +0.05(+2.56%)
Dec 27, 2016 1.900 2.000 1.900 1.950 44,395 +0.00(+0.00%)
Dec 23, 2016 1.950 1.950 1.950 0 -0.05(-2.50%)
Dec 22, 2016 2.000 2.000 1.905 2.000 33,480 +0.00(+0.00%)
Dec 21, 2016 1.950 2.000 1.750 2.000 49,367 +0.05(+2.56%)
Dec 20, 2016 1.900 1.950 1.850 1.950 36,846 +0.10(+5.41%)
Dec 19, 2016 1.900 1.900 1.750 1.850 108,288 +0.15(+8.82%)
Dec 16, 2016 1.750 1.920 1.650 1.700 62,587 -0.05(-2.86%)
Dec 15, 2016 1.850 1.900 1.700 1.750 48,948 -0.05(-2.78%)
Dec 14, 2016 1.800 1.850 1.750 1.800 31,850 -0.05(-2.70%)
Dec 13, 2016 1.950 1.950 1.750 1.850 73,979 -0.10(-5.13%)
Dec 12, 2016 2.000 2.000 1.900 1.950 64,403 -0.10(-4.88%)
Dec 09, 2016 2.050 2.150 2.000 2.050 16,433 -0.10(-4.65%)
Dec 08, 2016 2.150 2.150 2.013 2.150 47,390 +0.00(+0.00%)
Dec 07, 2016 2.150 2.150 2.100 2.150 35,157 +0.00(+0.00%)
Dec 06, 2016 2.200 2.250 2.145 2.150 70,952 -0.02(-0.92%)
Dec 05, 2016 2.200 2.250 2.150 2.170 32,450 -0.03(-1.36%)
Dec 02, 2016 2.113 2.200 2.000 2.200 9,207 +0.05(+2.33%)
Dec 01, 2016 2.200 2.200 2.100 2.150 11,137 -0.05(-2.27%)
Nov 30, 2016 2.200 2.200 2.200 2.200 564 +0.03(+1.15%)
Nov 29, 2016 2.250 2.250 2.150 2.175 7,626 -0.03(-1.14%)
Nov 28, 2016 2.245 2.250 2.150 2.200 2,263 -0.05(-2.22%)
Nov 25, 2016 2.200 2.250 2.200 2.250 1,327 +0.05(+2.27%)
Nov 23, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 22, 2016 2.110 2.250 2.110 2.200 54,905 +0.05(+2.33%)
Nov 21, 2016 2.200 2.250 2.100 2.150 33,676 -0.05(-2.27%)
Nov 18, 2016 2.200 2.200 2.150 2.200 11,640 +0.00(+0.00%)
Nov 17, 2016 2.200 2.200 2.175 2.200 35,574 +0.00(+0.00%)
Nov 16, 2016 2.200 2.200 2.160 2.200 14,947 +0.00(+0.00%)
Nov 15, 2016 2.100 2.200 2.100 2.200 30,132 +0.15(+7.32%)
Nov 14, 2016 2.050 2.187 2.050 2.050 10,455 -0.05(-2.38%)
Nov 11, 2016 2.050 2.150 2.000 2.100 12,902 +0.00(+0.00%)
Nov 10, 2016 2.150 2.179 2.050 2.100 9,601 +0.02(+1.20%)
Nov 09, 2016 2.150 2.150 2.075 19,853 -0.07(-3.49%)
Nov 08, 2016 2.100 2.150 2.100 2.150 3,384 +0.05(+2.38%)
Nov 07, 2016 2.150 2.150 2.050 2.100 7,430 +0.04(+1.94%)
Nov 04, 2016 2.050 2.140 2.050 2.060 1,552 +0.06(+3.00%)
Nov 03, 2016 2.000 2.140 1.950 2.000 14,156 -0.01(-0.50%)
Nov 02, 2016 2.051 2.051 2.000 2.010 2,690 -0.07(-3.13%)
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.