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, 2012 2.690 3.280 2.690 2.940 268,460 +0.29(+10.94%)
Jul 30, 2012 2.650 2.690 2.640 2.650 13,449 +0.04(+1.53%)
Jul 27, 2012 2.650 2.700 2.610 2.610 18,035 -0.08(-2.97%)
Jul 26, 2012 2.540 2.690 2.540 2.690 11,591 +0.12(+4.67%)
Jul 25, 2012 2.550 2.580 2.550 2.570 14,309 +0.02(+0.78%)
Jul 24, 2012 2.530 2.550 2.520 2.550 16,662 -0.03(-1.16%)
Jul 23, 2012 2.460 2.580 2.460 2.580 17,945 +0.04(+1.56%)
Jul 20, 2012 2.500 2.550 2.490 2.540 136,773 +0.00(+0.02%)
Jul 19, 2012 2.570 2.570 2.530 2.540 19,933 -0.05(-1.93%)
Jul 18, 2012 2.570 2.630 2.570 2.590 17,514 -0.03(-1.15%)
Jul 17, 2012 2.600 2.660 2.600 2.620 12,502 +0.00(+0.00%)
Jul 16, 2012 2.580 2.659 2.580 2.620 13,270 -0.03(-1.13%)
Jul 12, 2012 2.540 2.650 2.650 2.650 16,400 +0.01(+0.38%)
Jul 11, 2012 2.660 2.690 2.630 2.640 12,979 -0.06(-2.22%)
Jul 10, 2012 2.650 2.700 2.630 2.700 8,785 +0.01(+0.37%)
Jul 09, 2012 2.610 2.730 2.610 2.690 15,488 -0.03(-1.10%)
Jul 06, 2012 2.730 2.740 2.720 2.720 9,566 +0.01(+0.37%)
Jul 05, 2012 2.650 2.780 2.650 2.710 41,480 -0.06(-2.17%)
Jul 03, 2012 2.770 2.790 2.770 2.770 10,633 +0.04(+1.47%)
Jul 02, 2012 2.710 2.799 2.710 2.730 19,205 +0.02(+0.74%)
Jun 29, 2012 2.620 2.720 2.520 2.710 52,903 +0.06(+2.26%)
Jun 28, 2012 2.650 2.670 2.610 2.650 52,439 -0.05(-1.85%)
Jun 27, 2012 2.650 2.700 2.530 2.700 52,939 -0.02(-0.74%)
Jun 26, 2012 2.700 2.740 2.700 2.720 34,344 -0.05(-1.81%)
Jun 25, 2012 2.730 2.790 2.730 2.770 29,044 -0.08(-2.81%)
Jun 22, 2012 2.830 2.860 2.820 2.850 29,700 +0.00(+0.00%)
Jun 21, 2012 2.820 2.850 2.790 2.850 11,483 +0.02(+0.71%)
Jun 20, 2012 2.830 2.870 2.800 2.830 41,129 -0.06(-2.08%)
Jun 19, 2012 2.800 2.890 2.800 2.890 26,462 +0.02(+0.70%)
Jun 18, 2012 2.870 2.930 2.860 2.870 34,886 -0.07(-2.38%)
Jun 15, 2012 2.880 2.940 2.870 2.940 36,226 +0.09(+3.16%)
Jun 14, 2012 2.850 2.880 2.840 2.850 20,223 -0.05(-1.72%)
Jun 13, 2012 2.880 2.970 2.850 2.900 25,408 -0.09(-3.01%)
Jun 12, 2012 3.010 3.080 2.950 2.990 19,836 -0.02(-0.60%)
Jun 11, 2012 3.130 3.140 3.008 3.008 27,455 -0.19(-6.00%)
Jun 08, 2012 3.180 3.260 3.146 3.200 74,906 +0.05(+1.59%)
Jun 07, 2012 3.320 3.320 3.110 3.150 44,496 -0.06(-1.87%)
Jun 06, 2012 3.210 3.300 3.210 3.210 98,082 +0.06(+1.90%)
Jun 05, 2012 3.120 3.150 3.070 3.150 48,373 +0.08(+2.61%)
Jun 04, 2012 3.010 3.100 3.010 3.070 41,863 +0.07(+2.33%)
Jun 01, 2012 2.900 3.000 2.780 3.000 35,594 +0.06(+1.87%)
May 31, 2012 2.950 3.000 2.930 2.945 200,285 +0.02(+0.86%)
May 30, 2012 2.900 2.980 2.900 2.920 35,153 +0.08(+2.82%)
May 29, 2012 2.750 2.990 2.750 2.840 73,082 +0.17(+6.37%)
May 25, 2012 2.690 2.720 2.650 2.670 21,853 -0.03(-1.11%)
May 24, 2012 2.650 2.700 2.650 2.700 10,770 +0.07(+2.66%)
May 23, 2012 2.700 2.730 2.630 2.630 36,526 +0.01(+0.38%)
May 22, 2012 2.670 2.740 2.620 2.620 25,067 -0.05(-1.87%)
May 21, 2012 2.540 2.670 2.540 2.670 26,982 +0.17(+6.80%)
May 18, 2012 2.520 2.530 2.450 2.500 17,820 -0.09(-3.47%)
May 17, 2012 2.440 2.590 2.440 2.590 26,546 +0.17(+7.02%)
May 16, 2012 2.520 2.580 2.420 2.420 27,876 -0.02(-0.82%)
May 15, 2012 2.470 2.490 2.440 2.440 10,623 -0.02(-0.81%)
May 14, 2012 2.490 2.500 2.425 2.460 13,277 -0.04(-1.60%)
May 11, 2012 2.520 2.520 2.410 2.500 6,310 -0.03(-1.19%)
May 10, 2012 2.530 2.530 2.421 2.530 16,204 +0.03(+1.20%)
May 09, 2012 2.500 2.510 2.410 2.500 35,678 +0.04(+1.83%)
May 08, 2012 2.550 2.550 2.410 2.455 73,315 -0.10(-4.10%)
May 07, 2012 2.530 2.650 2.530 2.560 17,201 +0.05(+1.99%)
May 04, 2012 2.520 2.620 2.510 2.510 39,075 -0.01(-0.40%)
May 03, 2012 2.680 2.680 2.500 2.520 28,652 -0.16(-5.97%)
May 02, 2012 2.680 2.900 2.680 2.680 44,382 -0.20(-6.94%)
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.