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 (%)
Jun 28, 2019 1.680 1.780 1.680 1.730 22,800 +0.07(+4.22%)
Jun 27, 2019 1.600 1.749 1.520 1.660 29,200 +0.06(+3.75%)
Jun 26, 2019 1.760 1.760 1.530 1.600 19,275 -0.02(-1.23%)
Jun 25, 2019 1.630 1.630 1.540 1.620 7,615 -0.03(-1.82%)
Jun 24, 2019 1.600 1.650 1.580 1.650 9,526 +0.08(+5.10%)
Jun 21, 2019 1.620 1.732 1.570 1.570 2,800 -0.05(-3.09%)
Jun 20, 2019 1.661 1.707 1.620 1.620 12,682 -0.05(-2.99%)
Jun 19, 2019 1.620 1.670 1.560 1.670 47,920 +0.04(+2.45%)
Jun 18, 2019 1.650 1.650 1.610 1.630 33,954 -0.02(-1.21%)
Jun 17, 2019 1.740 1.740 1.650 1.650 23,377 -0.13(-7.30%)
Jun 14, 2019 1.770 1.780 1.761 1.780 6,300 +0.04(+2.30%)
Jun 13, 2019 1.720 1.780 1.720 1.740 18,190 +0.06(+3.57%)
Jun 12, 2019 1.650 1.772 1.650 1.680 3,401 +0.03(+1.82%)
Jun 11, 2019 1.680 1.720 1.650 1.650 17,078 -0.02(-1.20%)
Jun 10, 2019 1.670 1.690 1.650 1.670 18,836 -0.01(-0.57%)
Jun 07, 2019 1.720 1.760 1.660 1.680 10,400 +0.01(+0.57%)
Jun 06, 2019 1.700 1.731 1.660 1.670 18,839 -0.05(-2.91%)
Jun 05, 2019 1.750 1.780 1.720 1.720 2,970 -0.02(-1.15%)
Jun 04, 2019 1.810 1.810 1.700 1.740 11,816 -0.07(-3.87%)
Jun 03, 2019 1.880 1.880 1.810 1.810 1,148 -0.10(-5.24%)
May 31, 2019 1.850 1.910 1.850 1.910 7,800 -0.03(-1.55%)
May 30, 2019 1.820 1.940 1.810 1.940 1,790 +0.07(+3.74%)
May 29, 2019 1.900 1.910 1.780 1.870 39,492 -0.01(-0.53%)
May 28, 2019 1.810 1.880 1.810 1.880 9,046 +0.08(+4.44%)
May 24, 2019 1.810 1.810 1.800 1.800 200 -0.01(-0.55%)
May 23, 2019 1.800 1.810 1.658 1.810 2,346 +0.01(+0.56%)
May 22, 2019 1.760 1.820 1.680 1.800 46,659 +0.00(+0.00%)
May 21, 2019 1.750 1.800 1.640 1.800 125,669 +0.05(+2.86%)
May 20, 2019 1.800 1.800 1.710 1.750 8,740 -0.08(-4.37%)
May 17, 2019 1.820 1.840 1.749 1.830 2,900 +0.03(+1.87%)
May 16, 2019 1.830 1.830 1.750 1.796 40,978 -0.04(-2.37%)
May 15, 2019 1.900 1.900 1.800 1.840 103,226 -0.06(-3.16%)
May 14, 2019 1.930 1.930 1.840 1.900 22,304 +0.01(+0.53%)
May 13, 2019 1.900 1.921 1.800 1.890 29,568 -0.02(-1.05%)
May 10, 2019 1.970 1.990 1.910 1.910 32,900 -0.04(-2.05%)
May 09, 2019 2.040 2.040 1.950 1.950 15,907 -0.03(-1.52%)
May 08, 2019 2.030 2.030 1.880 1.980 24,808 -0.02(-1.00%)
May 07, 2019 2.040 2.120 1.960 2.000 36,054 -0.09(-4.31%)
May 06, 2019 2.110 2.150 2.000 2.090 61,970 -0.10(-4.57%)
May 03, 2019 2.150 2.190 2.119 2.190 6,400 +0.03(+1.39%)
May 02, 2019 2.150 2.200 2.090 2.160 53,334 +0.04(+1.89%)
May 01, 2019 2.180 2.240 2.075 2.120 45,018 -0.03(-1.40%)
Apr 30, 2019 2.100 2.200 2.080 2.150 77,827 +0.02(+1.18%)
Apr 29, 2019 2.110 2.150 2.080 2.125 49,350 -0.00(-0.23%)
Apr 26, 2019 2.110 2.200 2.090 2.130 38,800 +0.04(+1.91%)
Apr 25, 2019 2.070 2.190 2.070 2.090 86,211 +0.02(+0.97%)
Apr 24, 2019 1.960 2.090 1.960 2.070 94,748 +0.10(+5.08%)
Apr 23, 2019 1.960 2.000 1.950 1.970 40,732 +0.02(+1.03%)
Apr 22, 2019 2.030 2.055 1.900 1.950 83,200 -0.08(-3.94%)
Apr 18, 2019 2.100 2.100 2.000 2.030 96,500 -0.10(-4.69%)
Apr 17, 2019 2.110 2.130 2.030 2.130 51,759 -0.02(-0.93%)
Apr 16, 2019 2.150 2.150 2.080 2.150 51,157 +0.03(+1.42%)
Apr 15, 2019 2.170 2.210 2.100 2.120 22,232 -0.04(-1.85%)
Apr 12, 2019 2.230 2.240 2.160 2.160 7,300 -0.08(-3.57%)
Apr 11, 2019 2.300 2.300 2.200 2.240 78,153 -0.06(-2.61%)
Apr 10, 2019 2.260 2.340 2.260 2.300 19,864 -0.03(-1.29%)
Apr 09, 2019 2.300 2.340 2.289 2.330 15,825 +0.06(+2.65%)
Apr 08, 2019 2.200 2.290 2.170 2.270 23,136 +0.09(+4.12%)
Apr 05, 2019 2.170 2.190 2.150 2.180 88,100 +0.02(+0.93%)
Apr 04, 2019 2.057 2.180 2.040 2.160 55,778 +0.12(+5.88%)
Apr 03, 2019 2.150 2.150 2.020 2.040 70,900 -0.10(-4.67%)
Apr 02, 2019 2.210 2.236 2.110 2.140 41,746 -0.12(-5.31%)
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.