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, 2009 2.700 2.700 2.650 2.650 7,031 -0.05(-1.85%)
Jul 30, 2009 2.720 2.720 2.500 2.700 9,949 +0.05(+1.89%)
Jul 29, 2009 2.600 2.800 2.600 2.650 91,622 +0.16(+6.43%)
Jul 28, 2009 2.570 2.570 2.460 2.490 21,300 -0.08(-3.11%)
Jul 27, 2009 2.500 2.570 2.380 2.570 46,638 -0.02(-0.77%)
Jul 24, 2009 2.440 2.690 2.440 2.590 9,440 +0.09(+3.60%)
Jul 23, 2009 2.490 2.510 2.370 2.500 42,242 +0.01(+0.40%)
Jul 22, 2009 2.490 2.510 2.470 2.490 22,390 +0.00(+0.00%)
Jul 21, 2009 2.550 2.550 2.461 2.490 23,384 +0.00(+0.00%)
Jul 20, 2009 2.380 2.500 2.344 2.490 57,032 +0.11(+4.63%)
Jul 17, 2009 2.300 2.380 2.290 2.380 14,401 +0.06(+2.59%)
Jul 16, 2009 2.240 2.330 2.240 2.320 29,998 +0.02(+0.87%)
Jul 15, 2009 2.210 2.300 2.210 2.300 23,432 +0.20(+9.52%)
Jul 14, 2009 2.290 2.340 2.100 2.100 24,453 -0.19(-8.30%)
Jul 13, 2009 2.240 2.290 2.120 2.290 59,368 -0.04(-1.72%)
Jul 10, 2009 2.200 2.330 2.180 2.330 24,443 +0.13(+5.91%)
Jul 09, 2009 2.050 2.200 2.040 2.200 80,415 +0.17(+8.37%)
Jul 08, 2009 2.050 2.060 1.920 2.030 17,448 -0.02(-0.98%)
Jul 07, 2009 2.040 2.050 2.010 2.050 31,511 +0.15(+7.89%)
Jul 06, 2009 1.970 2.020 1.840 1.900 51,359 -0.14(-6.86%)
Jul 02, 2009 2.060 2.060 2.020 2.040 14,105 -0.03(-1.45%)
Jul 01, 2009 2.000 2.090 2.000 2.070 24,343 +0.07(+3.50%)
Jun 30, 2009 1.980 2.050 1.970 2.000 67,768 +0.04(+2.04%)
Jun 29, 2009 1.940 1.990 1.920 1.960 19,197 +0.06(+3.10%)
Jun 26, 2009 1.882 1.901 1.882 1.901 5,000 -0.02(-0.99%)
Jun 25, 2009 1.890 1.920 1.870 1.920 35,807 +0.02(+1.05%)
Jun 24, 2009 1.920 1.940 1.900 1.900 10,523 -0.02(-1.04%)
Jun 23, 2009 1.890 1.920 1.880 1.920 25,543 +0.02(+1.05%)
Jun 22, 2009 1.900 1.920 1.900 1.900 28,686 -0.03(-1.72%)
Jun 19, 2009 1.900 1.933 1.900 1.933 30,903 -0.01(-0.39%)
Jun 18, 2009 1.920 1.941 1.910 1.941 15,225 -0.02(-0.98%)
Jun 17, 2009 1.950 1.960 1.890 1.960 34,457 -0.01(-0.51%)
Jun 16, 2009 1.900 2.000 1.900 1.970 33,959 -0.03(-1.50%)
Jun 15, 2009 2.000 2.028 1.960 2.000 16,718 +0.02(+1.01%)
Jun 12, 2009 1.980 1.980 1.980 1.980 1,000 -0.05(-2.46%)
Jun 11, 2009 2.090 2.090 1.960 2.030 12,519 +0.07(+3.57%)
Jun 10, 2009 2.090 2.090 1.931 1.960 5,962 -0.08(-3.92%)
Jun 09, 2009 2.000 2.090 2.000 2.040 31,370 +0.01(+0.49%)
Jun 08, 2009 1.850 2.070 1.850 2.030 182,099 +0.18(+9.72%)
Jun 05, 2009 1.850 1.850 1.850 1.850 200 -0.04(-2.11%)
Jun 04, 2009 1.880 1.890 1.880 1.890 3,612 +0.00(+0.00%)
Jun 03, 2009 1.870 1.900 1.870 1.890 10,985 +0.04(+2.16%)
Jun 02, 2009 1.940 1.950 1.840 1.850 22,291 +0.01(+0.54%)
Jun 01, 2009 1.840 1.970 1.810 1.840 59,429 -0.01(-0.54%)
May 29, 2009 1.820 1.870 1.820 1.850 4,499 -0.02(-1.07%)
May 28, 2009 1.870 1.920 1.860 1.870 7,034 +0.00(+0.00%)
May 27, 2009 1.870 1.890 1.830 1.870 20,366 -0.04(-2.09%)
May 26, 2009 1.870 1.950 1.820 1.910 41,032 +0.00(+0.01%)
May 22, 2009 1.870 1.920 1.870 1.910 14,805 +0.04(+2.13%)
May 21, 2009 1.820 1.900 1.820 1.870 59,530 -0.03(-1.58%)
May 20, 2009 1.860 1.910 1.840 1.900 19,500 +0.01(+0.53%)
May 19, 2009 1.810 1.890 1.810 1.890 13,164 +0.06(+3.28%)
May 18, 2009 1.800 1.830 1.800 1.830 30,700 +0.00(+0.00%)
May 15, 2009 1.800 1.890 1.800 1.830 5,365 +0.04(+2.23%)
May 14, 2009 1.810 1.821 1.780 1.790 40,752 -0.06(-3.24%)
May 13, 2009 1.840 1.850 1.840 1.850 10,450 +0.00(+0.00%)
May 12, 2009 1.840 1.900 1.830 1.850 14,285 -0.03(-1.60%)
May 11, 2009 1.950 1.950 1.860 1.880 18,243 -0.05(-2.59%)
May 08, 2009 1.900 1.930 1.900 1.930 21,200 +0.02(+1.05%)
May 07, 2009 1.900 1.932 1.870 1.910 15,456 +0.01(+0.53%)
May 06, 2009 1.880 1.950 1.870 1.900 51,180 -0.02(-1.04%)
May 05, 2009 1.900 1.920 1.880 1.920 22,276 +0.04(+2.13%)
May 04, 2009 1.850 1.970 1.840 1.880 71,259 +0.03(+1.62%)
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.