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 (%)
Sep 28, 2018 3.200 3.200 3.150 3.150 88,600 -0.05(-1.56%)
Sep 27, 2018 3.050 3.200 3.050 3.200 94,472 +0.10(+3.23%)
Sep 26, 2018 3.050 3.200 3.050 3.100 91,275 +0.00(+0.00%)
Sep 25, 2018 3.000 3.150 3.000 3.100 124,149 +0.00(+0.00%)
Sep 24, 2018 3.150 3.150 3.000 3.100 19,359 +0.00(+0.00%)
Sep 21, 2018 3.045 3.100 3.005 3.100 25,200 +0.05(+1.64%)
Sep 20, 2018 3.050 3.100 3.050 3.050 38,111 +0.00(+0.00%)
Sep 19, 2018 3.100 3.100 3.000 3.050 48,027 +0.00(+0.00%)
Sep 18, 2018 2.850 3.090 2.850 3.050 251,662 +0.20(+7.02%)
Sep 17, 2018 2.750 2.850 2.750 2.850 4,365 +0.10(+3.64%)
Sep 14, 2018 2.800 2.800 2.750 2.750 7,700 -0.10(-3.51%)
Sep 13, 2018 2.750 2.900 2.750 2.850 141,951 +0.00(+0.00%)
Sep 12, 2018 2.800 2.850 2.765 2.850 46,678 +0.02(+0.71%)
Sep 11, 2018 2.800 2.830 2.790 2.830 26,903 -0.02(-0.70%)
Sep 10, 2018 2.805 2.875 2.805 2.850 22,925 +0.00(+0.00%)
Sep 07, 2018 2.845 2.875 2.825 2.850 109,700 +0.00(+0.00%)
Sep 06, 2018 2.850 2.900 2.819 2.850 9,377 +0.00(+0.00%)
Sep 05, 2018 2.800 2.875 2.800 2.850 16,925 +0.00(+0.00%)
Sep 04, 2018 2.900 2.900 2.650 2.850 30,706 -0.10(-3.39%)
Aug 31, 2018 2.950 2.950 2.950 0 +0.10(+3.51%)
Aug 30, 2018 2.900 2.900 2.850 2.850 22,924 -0.05(-1.72%)
Aug 29, 2018 2.900 2.950 2.875 2.900 86,943 +0.00(+0.00%)
Aug 28, 2018 2.900 2.950 2.890 2.900 43,349 -0.05(-1.69%)
Aug 27, 2018 2.850 2.950 2.805 2.950 39,751 +0.03(+0.85%)
Aug 24, 2018 2.900 2.990 2.800 2.925 86,600 +0.02(+0.86%)
Aug 23, 2018 2.800 2.900 2.750 2.900 29,094 +0.05(+1.75%)
Aug 22, 2018 2.850 2.870 2.850 2.850 12,357 -0.05(-1.72%)
Aug 21, 2018 2.850 2.900 2.800 2.900 24,944 +0.10(+3.57%)
Aug 20, 2018 2.800 2.900 2.800 2.800 11,659 -0.05(-1.75%)
Aug 17, 2018 2.800 2.850 2.800 2.850 13,400 +0.00(+0.00%)
Aug 16, 2018 2.800 2.900 2.800 2.850 23,070 -0.05(-1.72%)
Aug 15, 2018 2.850 2.950 2.736 2.900 84,318 -0.10(-3.33%)
Aug 14, 2018 2.950 3.000 2.950 3.000 4,609 +0.05(+1.69%)
Aug 13, 2018 3.000 3.000 2.950 2.950 6,875 -0.10(-3.28%)
Aug 10, 2018 3.050 3.050 3.000 3.050 1,600 +0.00(+0.00%)
Aug 09, 2018 2.950 3.050 2.950 3.050 7,447 +0.05(+1.67%)
Aug 08, 2018 3.050 3.050 3.000 3.000 6,369 +0.05(+1.69%)
Aug 07, 2018 3.050 3.081 2.950 2.950 15,200 -0.09(-2.96%)
Aug 06, 2018 3.100 3.100 3.000 3.040 12,895 +0.04(+1.33%)
Aug 03, 2018 3.000 3.025 3.000 3.000 7,200 -0.05(-1.64%)
Aug 02, 2018 3.050 3.050 3.000 3.050 38,583 +0.01(+0.33%)
Aug 01, 2018 3.050 3.095 2.950 3.040 44,351 +0.04(+1.33%)
Jul 31, 2018 3.050 3.050 2.950 3.000 8,083 -0.02(-0.83%)
Jul 30, 2018 3.050 3.050 2.950 3.025 15,453 +0.07(+2.54%)
Jul 27, 2018 2.990 2.990 2.900 2.950 8,900 +0.00(+0.00%)
Jul 26, 2018 3.000 3.050 2.900 2.950 39,876 +0.10(+3.51%)
Jul 25, 2018 3.000 3.000 2.850 2.850 12,291 -0.12(-4.20%)
Jul 24, 2018 2.950 3.000 2.950 2.975 2,309 +0.04(+1.26%)
Jul 23, 2018 2.950 2.950 2.850 2.938 7,658 +0.04(+1.31%)
Jul 20, 2018 2.950 2.980 2.900 2.900 33,164 -0.05(-1.69%)
Jul 19, 2018 2.950 3.000 2.900 2.950 52,755 +0.00(+0.00%)
Jul 18, 2018 2.900 2.950 2.900 2.950 107,781 +0.05(+1.72%)
Jul 17, 2018 2.900 2.950 2.850 2.900 28,789 +0.02(+0.87%)
Jul 16, 2018 2.850 2.900 2.810 2.875 15,496 -0.04(-1.20%)
Jul 13, 2018 2.900 2.925 2.900 2.910 3,366 -0.01(-0.34%)
Jul 12, 2018 2.950 2.950 2.860 2.920 17,674 +0.02(+0.69%)
Jul 11, 2018 2.850 2.925 2.850 2.900 12,902 +0.00(+0.17%)
Jul 10, 2018 2.850 2.895 2.850 2.895 4,800 +0.02(+0.69%)
Jul 09, 2018 2.850 2.875 2.850 2.875 4,291 -0.01(-0.37%)
Jul 06, 2018 2.886 2.886 2.886 2.886 351 -0.01(-0.48%)
Jul 05, 2018 2.950 2.950 2.850 2.900 16,482 -0.05(-1.69%)
Jul 03, 2018 2.950 2.950 2.950 0 +0.10(+3.51%)
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.