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 (%)
Nov 30, 2010 3.470 3.500 3.220 3.480 63,517 -0.02(-0.57%)
Nov 29, 2010 3.490 3.500 3.410 3.500 31,481 -0.01(-0.28%)
Nov 26, 2010 3.510 3.600 3.510 3.510 7,568 -0.07(-1.96%)
Nov 24, 2010 3.460 3.580 3.580 3.580 28,863 -0.02(-0.56%)
Nov 23, 2010 3.540 3.600 3.460 3.600 25,408 -0.04(-1.10%)
Nov 22, 2010 3.500 3.700 3.450 3.640 31,528 +0.09(+2.54%)
Nov 19, 2010 3.550 3.550 3.510 3.550 8,414 +0.00(+0.00%)
Nov 18, 2010 3.460 3.550 3.460 3.550 8,512 +0.06(+1.72%)
Nov 17, 2010 3.480 3.550 3.440 3.490 16,506 -0.03(-0.85%)
Nov 16, 2010 3.600 3.600 3.500 3.520 8,700 +0.03(+0.86%)
Nov 15, 2010 3.430 3.700 3.430 3.490 44,229 +0.06(+1.75%)
Nov 12, 2010 3.500 3.550 3.410 3.430 5,834 -0.07(-2.00%)
Nov 11, 2010 3.600 3.600 3.480 3.500 9,642 -0.10(-2.78%)
Nov 10, 2010 3.520 3.680 3.440 3.600 18,794 +0.06(+1.70%)
Nov 09, 2010 3.600 3.660 3.440 3.540 71,015 -0.10(-2.75%)
Nov 08, 2010 3.700 3.700 3.630 3.640 28,250 -0.08(-2.15%)
Nov 05, 2010 3.650 3.750 3.520 3.720 26,515 -0.01(-0.27%)
Nov 04, 2010 3.740 3.810 3.650 3.730 45,662 -0.06(-1.58%)
Nov 03, 2010 3.810 3.880 3.700 3.790 72,065 -0.02(-0.52%)
Nov 02, 2010 3.830 3.880 3.810 3.810 18,942 -0.08(-2.06%)
Nov 01, 2010 3.890 3.890 3.650 3.890 86,075 +0.10(+2.64%)
Oct 29, 2010 3.760 3.870 3.620 3.790 21,611 -0.01(-0.27%)
Oct 28, 2010 3.840 3.890 3.770 3.800 18,299 -0.08(-2.06%)
Oct 27, 2010 3.750 3.880 3.750 3.880 17,350 +0.06(+1.57%)
Oct 25, 2010 3.900 3.900 3.750 3.820 22,515 -0.01(-0.30%)
Oct 22, 2010 3.810 3.900 3.810 3.831 8,324 +0.01(+0.30%)
Oct 21, 2010 3.850 3.900 3.820 3.820 7,450 -0.08(-2.05%)
Oct 20, 2010 3.810 3.900 3.810 3.900 9,900 +0.07(+1.83%)
Oct 19, 2010 3.800 3.840 3.760 3.830 17,550 -0.01(-0.26%)
Oct 18, 2010 3.900 3.930 3.830 3.840 78,544 +0.01(+0.26%)
Oct 15, 2010 3.780 3.870 3.770 3.830 6,476 +0.03(+0.79%)
Oct 14, 2010 3.850 3.930 3.750 3.800 42,102 -0.05(-1.30%)
Oct 13, 2010 3.850 3.850 3.750 3.850 45,382 +0.03(+0.79%)
Oct 12, 2010 3.800 3.820 3.750 3.820 5,639 +0.00(+0.00%)
Oct 11, 2010 3.840 3.840 3.820 3.820 9,750 +0.03(+0.79%)
Oct 08, 2010 3.810 3.830 3.770 3.790 7,604 -0.04(-1.04%)
Oct 07, 2010 3.880 3.880 3.800 3.830 12,402 -0.05(-1.29%)
Oct 06, 2010 3.850 3.890 3.800 3.880 10,211 -0.01(-0.26%)
Oct 05, 2010 3.810 3.890 3.790 3.890 30,669 +0.09(+2.37%)
Oct 04, 2010 3.830 3.830 3.780 3.800 4,145 -0.02(-0.52%)
Oct 01, 2010 3.672 3.820 3.672 3.820 1,450 +0.02(+0.53%)
Sep 30, 2010 3.780 3.820 3.780 3.800 30,194 -0.02(-0.52%)
Sep 29, 2010 3.800 3.820 3.720 3.820 5,714 +0.00(+0.00%)
Sep 28, 2010 3.840 3.840 3.800 3.820 9,972 -0.01(-0.26%)
Sep 27, 2010 3.860 3.860 3.700 3.830 29,900 -0.06(-1.54%)
Sep 24, 2010 3.870 3.890 3.840 3.890 26,145 +0.00(+0.00%)
Sep 23, 2010 3.850 3.890 3.840 3.890 20,058 +0.04(+1.04%)
Sep 22, 2010 3.900 3.900 3.750 3.850 11,496 -0.05(-1.28%)
Sep 21, 2010 3.900 3.900 3.860 3.900 28,728 +0.00(+0.00%)
Sep 20, 2010 3.860 3.900 3.820 3.900 21,545 +0.04(+1.04%)
Sep 17, 2010 3.810 3.900 3.810 3.860 14,986 +0.01(+0.28%)
Sep 15, 2010 3.810 3.850 3.810 3.849 9,883 +0.01(+0.25%)
Sep 14, 2010 3.810 3.900 3.780 3.840 31,433 -0.02(-0.52%)
Sep 13, 2010 3.900 3.940 3.810 3.860 86,911 +0.06(+1.58%)
Sep 10, 2010 3.752 3.800 3.750 3.800 13,800 +0.00(+0.00%)
Sep 09, 2010 3.790 3.800 3.780 3.800 4,667 +0.00(+0.00%)
Sep 08, 2010 3.800 3.830 3.740 3.800 10,223 +0.10(+2.70%)
Sep 07, 2010 3.780 3.800 3.650 3.700 18,141 -0.07(-1.86%)
Sep 03, 2010 3.790 3.790 3.660 3.770 12,367 -0.02(-0.53%)
Sep 02, 2010 3.800 3.870 3.730 3.790 18,800 +0.01(+0.26%)
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.