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 (%)
Oct 31, 2002 0.0800 0.0900 0.0800 0.0900 12,600 +0.00(+0.00%)
Oct 30, 2002 0.0800 0.0900 0.0800 0.0900 16,400 +0.00(+0.00%)
Oct 29, 2002 0.0800 0.0910 0.0800 0.0900 3,200 +0.00(+0.00%)
Oct 28, 2002 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Oct 25, 2002 0.1100 0.1100 0.0800 0.0900 223,800 -0.02(-18.18%)
Oct 24, 2002 0.0700 0.1100 0.0700 0.1100 225,837 +0.03(+37.50%)
Oct 23, 2002 0.0600 0.0610 0.0600 0.0800 14,500 +0.02(+33.33%)
Oct 22, 2002 0.0600 0.0600 0.0600 0.0600 45,600 +0.00(+0.00%)
Oct 21, 2002 0.0600 0.0800 0.0600 0.0600 53,500 +0.00(+0.00%)
Oct 18, 2002 0.0600 0.0700 0.0600 0.0600 13,900 -0.01(-14.29%)
Oct 17, 2002 0.0710 0.0710 0.0700 0.0700 500 +0.00(+0.00%)
Oct 16, 2002 0.0700 0.0800 0.0700 0.0700 18,300 +0.00(+0.00%)
Oct 15, 2002 0.0600 0.0700 0.0600 0.0700 11,400 +0.00(+0.00%)
Oct 14, 2002 0.0700 0.0800 0.0700 0.0700 45,500 -0.01(-12.50%)
Oct 11, 2002 0.0700 0.0800 0.0700 0.0800 65,600 +0.01(+14.29%)
Oct 10, 2002 0.0600 0.0700 0.0600 0.0700 6,800 +0.01(+16.67%)
Oct 09, 2002 0.0600 0.0800 0.0600 0.0600 33,900 -0.02(-25.00%)
Oct 07, 2002 0.1000 0.1000 0.0800 0.0800 1,900 +0.00(+0.00%)
Oct 04, 2002 0.0900 0.0900 0.0800 0.0800 6,900 +0.02(+33.33%)
Oct 03, 2002 0.0800 0.0900 0.0600 0.0600 12,300 -0.03(-33.33%)
Oct 01, 2002 0.0900 0.0900 0.0900 0.0900 3,900 +0.00(+0.00%)
Sep 30, 2002 0.1000 0.1000 0.0900 0.0900 8,100 -0.01(-10.00%)
Sep 27, 2002 0.0900 0.1000 0.0900 0.1000 57,100 +0.01(+11.11%)
Sep 26, 2002 0.0900 0.1000 0.0900 0.0900 10,900 -0.01(-10.00%)
Sep 25, 2002 0.0900 0.1000 0.0900 0.1000 22,500 +0.01(+11.11%)
Sep 24, 2002 0.1000 0.1000 0.0900 0.0900 1,800 +0.00(+0.00%)
Sep 23, 2002 0.0900 0.0900 0.0900 0.0900 2,200 -0.01(-10.00%)
Sep 20, 2002 0.1100 0.1100 0.1000 0.1000 28,800 +0.00(+0.00%)
Sep 19, 2002 0.1000 0.1000 0.1000 0.1000 43,600 +0.00(+0.00%)
Sep 18, 2002 0.1000 0.1100 0.1000 0.1000 5,800 +0.00(+0.00%)
Sep 17, 2002 0.1000 0.1000 0.1000 0.1000 30,450 -0.02(-16.67%)
Sep 16, 2002 0.1100 0.1200 0.1000 0.1200 14,000 +0.00(+0.00%)
Sep 13, 2002 0.1000 0.1200 0.1000 0.1200 5,500 +0.01(+9.09%)
Sep 12, 2002 0.1000 0.1200 0.1000 0.1100 16,800 -0.01(-8.33%)
Sep 11, 2002 0.1200 0.1200 0.1200 0.1200 6,900 +0.02(+20.00%)
Sep 10, 2002 0.0900 0.1000 0.0900 0.1000 35,600 +0.00(+0.00%)
Sep 09, 2002 0.1300 0.1300 0.1000 0.1000 1,180,000 -0.02(-16.67%)
Sep 06, 2002 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 05, 2002 0.1200 0.1200 0.1000 0.1200 265,500 +0.02(+20.00%)
Sep 04, 2002 0.1000 0.1000 0.1000 0.1000 11,400 +0.00(+0.00%)
Sep 03, 2002 0.1100 0.1100 0.1000 0.1000 23,600 -0.01(-9.09%)
Aug 30, 2002 0.1100 0.1200 0.1000 0.1100 74,500 -0.02(-15.38%)
Aug 29, 2002 0.1400 0.1400 0.1300 0.1300 24,900 +0.00(+0.00%)
Aug 28, 2002 0.1300 0.1500 0.1300 0.1300 49,300 -0.02(-13.33%)
Aug 27, 2002 0.1300 0.1500 0.1300 0.1500 22,900 +0.02(+14.50%)
Aug 26, 2002 0.1000 0.1800 0.1000 0.1310 381,300 +0.01(+9.17%)
Aug 23, 2002 0.0800 0.1300 0.0800 0.1200 443,200 +0.01(+10.09%)
Aug 22, 2002 0.1000 0.1090 0.1000 0.1090 42,400 +0.01(+9.00%)
Aug 21, 2002 0.1000 0.1000 0.0800 0.1000 46,600 +0.00(+0.00%)
Aug 20, 2002 0.1000 0.1000 0.0800 0.1000 3,800 +0.00(+0.00%)
Aug 16, 2002 0.0900 0.1000 0.0900 0.1000 16,900 +0.00(+0.00%)
Aug 15, 2002 0.0900 0.1000 0.0900 0.1000 18,000 +0.00(+0.00%)
Aug 14, 2002 0.1000 0.1000 0.0900 0.1000 62,300 +0.01(+11.11%)
Aug 13, 2002 0.0900 0.0900 0.0900 0.0900 900 +0.00(+0.00%)
Aug 12, 2002 0.0900 0.1000 0.0900 0.0900 19,200 -0.02(-18.18%)
Aug 07, 2002 0.0900 0.1100 0.0900 0.1100 1,200 +0.02(+22.22%)
Aug 06, 2002 0.0900 0.1000 0.0900 0.0900 39,400 +0.00(+0.00%)
Aug 05, 2002 0.0900 0.1200 0.0900 0.0900 11,400 +0.00(+0.00%)
Aug 02, 2002 0.0900 0.1100 0.0900 0.0900 8,100 -0.02(-18.18%)
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.