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 (%)
Sep 30, 2020 1.040 1.140 1.030 1.080 27,453 +0.04(+3.45%)
Sep 29, 2020 1.038 1.090 0.9901 1.044 34,726 -0.01(-0.57%)
Sep 28, 2020 1.090 1.100 0.9900 1.050 22,203 +0.00(+0.26%)
Sep 25, 2020 1.010 1.050 0.9750 1.047 31,000 +0.01(+0.70%)
Sep 24, 2020 0.9000 1.040 0.9000 1.040 57,259 +0.11(+11.82%)
Sep 23, 2020 0.9300 0.9500 0.8700 0.9301 121,827 +0.00(+0.00%)
Sep 22, 2020 0.9650 1.000 0.9200 0.9301 53,938 -0.05(-5.04%)
Sep 21, 2020 1.020 1.020 0.9201 0.9795 93,675 -0.05(-4.88%)
Sep 18, 2020 1.130 1.130 1.020 1.030 15,100 -0.00(-0.02%)
Sep 17, 2020 1.030 1.040 1.000 1.030 11,442 +0.01(+0.97%)
Sep 16, 2020 1.040 1.050 1.000 1.020 23,165 +0.01(+1.00%)
Sep 15, 2020 0.9900 1.050 0.9821 1.010 28,124 +0.01(+1.00%)
Sep 14, 2020 1.010 1.070 0.9632 1.000 41,182 -0.03(-2.91%)
Sep 11, 2020 1.051 1.120 0.9850 1.030 80,300 -0.05(-4.63%)
Sep 10, 2020 1.010 1.220 0.9500 1.080 192,284 +0.08(+8.00%)
Sep 09, 2020 0.9700 1.120 0.9700 1.000 34,861 +0.03(+3.09%)
Sep 08, 2020 0.9900 1.020 0.9600 0.9700 34,778 +0.01(+1.02%)
Sep 04, 2020 0.9837 1.000 0.9600 0.9602 37,400 -0.05(-4.93%)
Sep 03, 2020 1.050 1.050 0.9900 1.010 48,489 -0.02(-1.94%)
Sep 02, 2020 0.9800 1.050 0.9602 1.030 67,778 +0.03(+3.00%)
Sep 01, 2020 1.050 1.080 0.9900 1.000 180,654 +0.00(+0.00%)
Aug 31, 2020 1.110 1.110 1.000 1.000 276,213 -0.12(-10.71%)
Aug 28, 2020 1.050 1.130 1.000 1.120 160,700 +0.06(+5.66%)
Aug 27, 2020 1.050 1.103 1.030 1.060 118,628 +0.00(+0.00%)
Aug 26, 2020 0.9900 1.070 0.9800 1.060 127,962 +0.02(+1.92%)
Aug 25, 2020 1.060 1.080 1.010 1.040 60,045 -0.01(-0.95%)
Aug 24, 2020 1.130 1.150 1.050 1.050 151,352 -0.07(-6.25%)
Aug 21, 2020 1.100 1.120 1.065 1.120 160,100 +0.01(+0.90%)
Aug 20, 2020 1.110 1.160 1.060 1.110 178,606 -0.01(-0.89%)
Aug 19, 2020 1.170 1.180 1.120 1.120 133,334 -0.08(-6.67%)
Aug 18, 2020 1.150 1.200 1.140 1.200 57,745 +0.06(+5.26%)
Aug 17, 2020 1.250 1.290 1.130 1.140 348,921 -0.14(-10.94%)
Aug 14, 2020 1.300 1.311 1.200 1.280 104,500 -0.02(-1.54%)
Aug 13, 2020 1.360 1.370 1.270 1.300 166,068 -0.10(-7.14%)
Aug 12, 2020 1.450 1.510 1.350 1.400 649,261 -0.32(-18.60%)
Aug 11, 2020 1.680 1.750 1.610 1.720 336,867 +0.07(+4.24%)
Aug 10, 2020 1.690 1.700 1.630 1.650 143,071 +0.00(+0.00%)
Aug 07, 2020 1.660 1.700 1.550 1.650 214,500 +0.02(+1.23%)
Aug 06, 2020 1.500 1.770 1.480 1.630 409,020 +0.17(+11.64%)
Aug 05, 2020 1.500 1.540 1.460 1.460 61,521 -0.06(-3.95%)
Aug 04, 2020 1.540 1.620 1.455 1.520 106,659 +0.07(+4.83%)
Aug 03, 2020 1.570 1.650 1.450 1.450 233,799 -0.15(-9.38%)
Jul 31, 2020 1.520 1.620 1.500 1.600 142,000 +0.03(+1.91%)
Jul 30, 2020 1.670 1.670 1.520 1.570 351,429 -0.11(-6.55%)
Jul 29, 2020 1.880 1.880 1.550 1.680 251,147 -0.21(-11.11%)
Jul 28, 2020 1.620 1.890 1.520 1.890 483,029 +0.22(+13.17%)
Jul 27, 2020 1.950 1.970 1.510 1.670 1,529,480 -0.12(-6.70%)
Jul 24, 2020 1.350 1.800 1.310 1.790 1,083,900 +0.48(+36.64%)
Jul 23, 2020 1.220 1.330 1.220 1.310 93,161 +0.06(+4.80%)
Jul 22, 2020 1.230 1.270 1.210 1.250 22,914 +0.00(+0.00%)
Jul 21, 2020 1.210 1.280 1.210 1.250 68,151 +0.00(+0.00%)
Jul 20, 2020 1.260 1.270 1.220 1.250 30,463 -0.01(-0.79%)
Jul 17, 2020 1.320 1.320 1.200 1.260 35,500 -0.02(-1.56%)
Jul 16, 2020 1.370 1.380 1.230 1.280 117,330 +0.09(+7.56%)
Jul 15, 2020 1.200 1.290 1.160 1.190 53,309 -0.01(-0.83%)
Jul 14, 2020 1.220 1.245 1.180 1.200 49,944 -0.02(-1.64%)
Jul 13, 2020 1.180 1.270 1.160 1.220 80,368 +0.01(+0.83%)
Jul 10, 2020 1.210 1.260 1.188 1.210 112,000 +0.00(+0.00%)
Jul 09, 2020 1.240 1.300 1.190 1.210 241,399 -0.03(-2.42%)
Jul 08, 2020 1.290 1.330 1.230 1.240 17,821 -0.01(-0.80%)
Jul 07, 2020 1.320 1.340 1.220 1.250 40,864 -0.05(-3.93%)
Jul 06, 2020 1.270 1.380 1.220 1.301 20,577 +0.08(+6.22%)
Jul 02, 2020 1.200 1.230 1.200 1.225 13,800 -0.00(-0.41%)
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.