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 (%)
Jul 31, 2018 3.050 3.050 2.950 3.000 8,083 -0.02(-0.83%)
Jul 30, 2018 3.050 3.050 2.950 3.025 15,453 +0.07(+2.54%)
Jul 27, 2018 2.990 2.990 2.900 2.950 8,900 +0.00(+0.00%)
Jul 26, 2018 3.000 3.050 2.900 2.950 39,876 +0.10(+3.51%)
Jul 25, 2018 3.000 3.000 2.850 2.850 12,291 -0.12(-4.20%)
Jul 24, 2018 2.950 3.000 2.950 2.975 2,309 +0.04(+1.26%)
Jul 23, 2018 2.950 2.950 2.850 2.938 7,658 +0.04(+1.31%)
Jul 20, 2018 2.950 2.980 2.900 2.900 33,164 -0.05(-1.69%)
Jul 19, 2018 2.950 3.000 2.900 2.950 52,755 +0.00(+0.00%)
Jul 18, 2018 2.900 2.950 2.900 2.950 107,781 +0.05(+1.72%)
Jul 17, 2018 2.900 2.950 2.850 2.900 28,789 +0.02(+0.87%)
Jul 16, 2018 2.850 2.900 2.810 2.875 15,496 -0.04(-1.20%)
Jul 13, 2018 2.900 2.925 2.900 2.910 3,366 -0.01(-0.34%)
Jul 12, 2018 2.950 2.950 2.860 2.920 17,674 +0.02(+0.69%)
Jul 11, 2018 2.850 2.925 2.850 2.900 12,902 +0.00(+0.17%)
Jul 10, 2018 2.850 2.895 2.850 2.895 4,800 +0.02(+0.69%)
Jul 09, 2018 2.850 2.875 2.850 2.875 4,291 -0.01(-0.37%)
Jul 06, 2018 2.886 2.886 2.886 2.886 351 -0.01(-0.48%)
Jul 05, 2018 2.950 2.950 2.850 2.900 16,482 -0.05(-1.69%)
Jul 03, 2018 2.950 2.950 2.950 0 +0.10(+3.51%)
Jul 02, 2018 2.950 2.950 2.850 2.850 10,548 -0.10(-3.39%)
Jun 29, 2018 2.700 2.950 2.700 2.950 40,718 +0.20(+7.27%)
Jun 28, 2018 2.700 2.750 2.700 2.750 1,652 +0.02(+0.92%)
Jun 27, 2018 2.724 2.750 2.700 2.725 13,132 -0.02(-0.91%)
Jun 26, 2018 2.750 2.750 2.710 2.750 2,605 +0.00(+0.00%)
Jun 25, 2018 2.750 2.750 2.700 2.750 3,079 +0.00(+0.00%)
Jun 22, 2018 2.750 2.800 2.750 2.750 2,118 +0.00(+0.00%)
Jun 21, 2018 2.750 2.770 2.750 2.750 17,543 -0.00(-0.18%)
Jun 20, 2018 2.750 2.810 2.750 2.755 7,216 +0.00(+0.18%)
Jun 19, 2018 2.700 2.750 2.700 2.750 6,378 +0.00(+0.00%)
Jun 18, 2018 2.750 2.774 2.650 2.750 42,912 -0.05(-1.79%)
Jun 15, 2018 2.850 2.750 2.800 35,010 -0.05(-1.75%)
Jun 14, 2018 2.800 2.895 2.800 2.850 18,860 +0.05(+1.79%)
Jun 13, 2018 2.800 2.850 2.750 2.800 26,287 -0.05(-1.75%)
Jun 12, 2018 2.850 2.900 2.800 2.850 16,308 +0.05(+1.79%)
Jun 11, 2018 2.800 2.850 2.750 2.800 66,970 +0.05(+1.82%)
Jun 08, 2018 2.850 2.900 2.750 2.750 22,038 -0.10(-3.51%)
Jun 07, 2018 2.800 2.900 2.800 2.850 41,012 +0.02(+0.88%)
Jun 06, 2018 2.850 2.850 2.800 2.825 28,611 -0.02(-0.88%)
Jun 05, 2018 2.900 2.900 2.800 2.850 28,646 +0.05(+1.79%)
Jun 04, 2018 2.800 2.850 2.750 2.800 44,419 +0.00(+0.00%)
Jun 01, 2018 2.900 2.950 2.800 2.800 24,459 -0.15(-5.08%)
May 31, 2018 2.850 3.000 2.750 2.950 98,046 +0.15(+5.36%)
May 30, 2018 2.750 2.850 2.750 2.800 27,610 +0.02(+0.90%)
May 29, 2018 2.750 2.800 2.700 2.775 7,020 +0.02(+0.91%)
May 25, 2018 2.750 2.750 2.750 0 -0.05(-1.79%)
May 24, 2018 2.900 2.900 2.800 2.800 12,264 -0.05(-1.75%)
May 23, 2018 2.950 2.950 2.840 2.850 5,740 -0.02(-0.87%)
May 22, 2018 2.950 2.950 2.800 2.875 43,309 +0.08(+2.68%)
May 21, 2018 2.950 2.950 2.800 2.800 28,608 -0.10(-3.45%)
May 18, 2018 2.950 2.960 2.839 2.900 106,737 -0.05(-1.69%)
May 17, 2018 2.900 2.950 2.857 2.950 22,831 +0.15(+5.36%)
May 16, 2018 2.800 2.850 2.800 2.800 16,800 +0.05(+1.82%)
May 15, 2018 2.750 2.850 2.750 2.750 11,201 -0.10(-3.51%)
May 14, 2018 2.900 2.950 2.750 2.850 28,641 +0.00(+0.00%)
May 11, 2018 2.750 2.850 2.700 2.850 18,635 +0.05(+1.79%)
May 10, 2018 2.750 2.900 2.750 2.800 5,714 +0.10(+3.70%)
May 09, 2018 2.750 2.850 2.700 2.700 27,384 -0.05(-1.82%)
May 08, 2018 2.850 2.850 2.700 2.750 22,705 -0.15(-5.17%)
May 07, 2018 2.950 3.000 2.750 2.900 43,646 -0.05(-1.69%)
May 04, 2018 2.850 2.950 2.850 2.950 14,956 +0.10(+3.51%)
May 03, 2018 2.950 2.950 2.850 2.850 18,744 -0.05(-1.72%)
May 02, 2018 3.000 3.000 2.900 2.900 18,868 -0.10(-3.33%)
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.