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 (%)
Jan 31, 2018 2.200 2.295 2.200 2.200 15,007 -0.05(-2.22%)
Jan 30, 2018 2.250 2.250 2.200 2.250 13,790 -0.05(-2.17%)
Jan 29, 2018 2.200 2.350 2.200 2.300 57,329 -0.05(-2.13%)
Jan 26, 2018 2.300 2.350 2.150 2.350 9,326 +0.05(+2.17%)
Jan 25, 2018 2.250 2.350 2.215 2.300 22,780 -0.03(-1.08%)
Jan 24, 2018 2.250 2.300 2.250 2.325 17,016 +0.08(+3.33%)
Jan 23, 2018 2.300 2.340 2.250 2.250 15,615 -0.10(-4.26%)
Jan 22, 2018 2.300 2.350 2.300 2.350 10,335 +0.00(+0.00%)
Jan 19, 2018 2.300 2.350 2.300 2.350 2,858 +0.02(+0.82%)
Jan 18, 2018 2.330 2.337 2.330 2.331 960 -0.07(-2.87%)
Jan 17, 2018 2.350 2.400 2.333 2.400 6,273 +0.02(+1.05%)
Jan 16, 2018 2.350 2.400 2.350 2.375 3,224 +0.02(+1.06%)
Jan 12, 2018 2.350 2.350 2.350 0 -0.10(-4.08%)
Jan 11, 2018 2.450 2.450 2.400 2.450 8,916 +0.06(+2.51%)
Jan 10, 2018 2.450 2.450 2.400 2.390 4,604 -0.01(-0.62%)
Jan 09, 2018 2.400 2.450 2.400 2.405 13,358 -0.02(-0.82%)
Jan 08, 2018 2.500 2.500 2.405 2.425 7,657 -0.05(-2.08%)
Jan 05, 2018 2.500 2.500 2.450 2.476 8,028 +0.03(+1.08%)
Jan 04, 2018 2.450 2.500 2.450 2.450 36,810 -0.05(-2.00%)
Jan 03, 2018 2.500 2.500 2.450 2.500 32,315 +0.00(+0.00%)
Jan 02, 2018 2.500 2.500 2.460 2.500 25,087 +0.00(+0.00%)
Dec 29, 2017 2.500 2.500 2.500 0 +0.05(+2.04%)
Dec 28, 2017 2.450 2.500 2.450 2.450 18,745 +0.03(+1.03%)
Dec 27, 2017 2.500 2.500 2.350 2.425 44,881 -0.08(-3.00%)
Dec 26, 2017 2.500 2.550 2.450 2.500 56,151 +0.05(+2.04%)
Dec 22, 2017 2.470 2.500 2.425 2.450 20,865 -0.02(-1.01%)
Dec 21, 2017 2.450 2.528 2.450 2.475 23,169 +0.00(+0.00%)
Dec 20, 2017 2.500 2.550 2.450 2.475 74,398 +0.02(+1.02%)
Dec 19, 2017 2.400 2.450 2.370 2.450 19,471 +0.05(+2.08%)
Dec 18, 2017 2.400 2.425 2.375 2.400 25,900 +0.00(+0.00%)
Dec 15, 2017 2.350 2.450 2.350 2.400 20,640 +0.00(+0.00%)
Dec 14, 2017 2.350 2.450 2.350 2.400 52,017 -0.05(-2.04%)
Dec 13, 2017 2.350 2.500 2.350 2.450 223,842 +0.10(+4.26%)
Dec 12, 2017 2.350 2.355 2.300 2.350 245,534 -0.02(-1.05%)
Dec 11, 2017 2.350 2.450 2.350 2.375 47,788 -0.02(-1.04%)
Dec 08, 2017 2.350 2.450 2.350 2.400 28,340 -0.05(-2.04%)
Dec 07, 2017 2.400 2.450 2.400 2.450 351,818 +0.00(+0.00%)
Dec 06, 2017 2.400 2.450 2.375 2.450 506,259 +0.03(+1.03%)
Dec 05, 2017 2.400 2.450 2.400 2.425 599,892 +0.02(+1.04%)
Dec 04, 2017 2.450 2.450 2.400 2.400 53,341 -0.05(-2.04%)
Dec 01, 2017 2.450 2.450 2.350 2.450 404,175 +0.05(+2.08%)
Nov 30, 2017 2.400 2.450 2.400 2.400 31,670 -0.05(-2.04%)
Nov 29, 2017 2.450 2.450 2.400 2.450 15,030 +0.05(+2.08%)
Nov 28, 2017 2.400 2.450 2.400 2.400 25,680 +0.00(+0.00%)
Nov 27, 2017 2.400 2.450 2.400 2.400 505,589 +0.00(+0.00%)
Nov 24, 2017 2.450 2.450 2.400 2.400 21,048 -0.02(-1.03%)
Nov 22, 2017 2.450 2.475 2.400 2.425 45,662 +0.00(+0.00%)
Nov 21, 2017 2.400 2.450 2.400 2.425 328,125 +0.02(+1.04%)
Nov 20, 2017 2.350 2.450 2.350 2.400 423,142 -0.00(-0.21%)
Nov 17, 2017 2.400 2.421 2.400 2.405 1,923 +0.00(+0.21%)
Nov 16, 2017 2.400 2.429 2.400 2.400 30,478 +0.00(+0.00%)
Nov 15, 2017 2.425 2.433 2.300 2.400 26,636 +0.00(+0.00%)
Nov 14, 2017 2.400 2.450 2.350 2.400 84,064 +0.05(+2.13%)
Nov 13, 2017 2.350 2.400 2.350 2.350 132,095 +0.00(+0.00%)
Nov 10, 2017 2.300 2.395 2.300 2.350 111,596 +0.02(+1.08%)
Nov 09, 2017 2.350 2.350 2.300 2.325 25,773 -0.02(-1.06%)
Nov 08, 2017 2.350 2.400 2.300 2.350 93,139 +0.00(+0.00%)
Nov 07, 2017 2.300 2.450 2.300 2.350 886,144 +0.70(+42.42%)
Nov 06, 2017 1.700 1.750 1.650 1.650 60,186 -0.10(-5.71%)
Nov 03, 2017 1.700 1.800 1.700 1.750 9,114 +0.00(+0.00%)
Nov 02, 2017 1.700 1.750 1.700 1.750 5,561 +0.05(+2.94%)
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.