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 30, 2021 0.6100 0.6100 0.5801 0.5860 275,700 -0.02(-2.66%)
Jul 29, 2021 0.6000 0.6131 0.5900 0.6020 475,821 +0.01(+1.59%)
Jul 28, 2021 0.6200 0.6200 0.5716 0.5926 335,592 +0.02(+3.96%)
Jul 27, 2021 0.5832 0.5980 0.5600 0.5700 709,227 -0.01(-0.87%)
Jul 26, 2021 0.6196 0.6240 0.5711 0.5750 707,103 -0.04(-6.43%)
Jul 23, 2021 0.6250 0.6400 0.5901 0.6145 500,015 -0.04(-6.28%)
Jul 22, 2021 0.6300 0.6949 0.6115 0.6557 1,587,647 +0.03(+4.26%)
Jul 21, 2021 0.6250 0.6384 0.6137 0.6289 155,043 +0.01(+2.24%)
Jul 20, 2021 0.6000 0.6360 0.5711 0.6151 281,570 +0.02(+2.52%)
Jul 19, 2021 0.5900 0.6564 0.5501 0.6000 840,700 -0.01(-2.26%)
Jul 16, 2021 0.6342 0.6439 0.6060 0.6139 340,691 -0.00(-0.47%)
Jul 15, 2021 0.6400 0.6533 0.6100 0.6168 515,092 -0.02(-3.02%)
Jul 14, 2021 0.6900 0.6900 0.6400 0.6360 926,146 -0.06(-9.01%)
Jul 13, 2021 0.7300 0.7410 0.6720 0.6990 640,149 -0.03(-3.59%)
Jul 12, 2021 0.6900 0.7350 0.6900 0.7250 648,086 +0.03(+4.51%)
Jul 09, 2021 0.7257 0.7257 0.6820 0.6937 429,465 -0.01(-0.90%)
Jul 08, 2021 0.6700 0.7197 0.6500 0.7000 688,525 +0.02(+3.70%)
Jul 07, 2021 0.6900 0.6989 0.6406 0.6750 928,385 -0.02(-3.43%)
Jul 06, 2021 0.7200 0.7300 0.6906 0.6990 656,581 -0.01(-1.15%)
Jul 02, 2021 0.7400 0.7500 0.7000 0.7071 890,981 -0.03(-3.80%)
Jul 01, 2021 0.7910 0.7997 0.7250 0.7350 1,539,777 -0.08(-9.26%)
Jun 30, 2021 0.8000 0.8500 0.7712 0.8100 4,959,881 +0.03(+3.38%)
Jun 29, 2021 0.7700 0.7990 0.7624 0.7835 845,071 +0.01(+1.24%)
Jun 28, 2021 0.7300 0.7860 0.7300 0.7739 1,881,901 +0.05(+6.39%)
Jun 25, 2021 0.7300 0.7300 0.7101 0.7274 432,001 +0.00(+0.46%)
Jun 24, 2021 0.7100 0.7290 0.7018 0.7241 625,960 +0.02(+3.18%)
Jun 23, 2021 0.7000 0.7200 0.6901 0.7018 492,472 +0.01(+1.21%)
Jun 22, 2021 0.6800 0.7000 0.6800 0.6934 456,653 +0.01(+1.37%)
Jun 21, 2021 0.7100 0.7100 0.6751 0.6840 487,056 -0.03(-3.82%)
Jun 18, 2021 0.7400 0.7400 0.7020 0.7112 655,483 -0.02(-2.12%)
Jun 17, 2021 0.6781 0.7378 0.6751 0.7266 1,354,582 +0.05(+6.85%)
Jun 16, 2021 0.6998 0.6998 0.6600 0.6800 1,352,536 -0.02(-3.27%)
Jun 15, 2021 0.7300 0.7399 0.7010 0.7030 675,395 -0.04(-5.54%)
Jun 14, 2021 0.7300 0.7769 0.7280 0.7442 1,192,704 +0.02(+2.20%)
Jun 11, 2021 0.7399 0.7399 0.7100 0.7282 837,741 -0.00(-0.27%)
Jun 10, 2021 0.7200 0.7469 0.7100 0.7302 1,891,398 -0.01(-1.92%)
Jun 09, 2021 0.7500 0.7862 0.7050 0.7445 2,349,501 -0.04(-5.30%)
Jun 08, 2021 0.8091 0.8111 0.7202 0.7862 6,732,664 +0.11(+15.62%)
Jun 07, 2021 0.7300 0.7300 0.6680 0.6800 3,079,474 -0.03(-4.21%)
Jun 04, 2021 0.6500 0.7299 0.6455 0.7099 1,177,968 +0.05(+8.28%)
Jun 03, 2021 0.6700 0.6799 0.6232 0.6556 1,515,910 +0.00(+0.09%)
Jun 02, 2021 0.6090 0.6884 0.5960 0.6550 3,189,058 +0.06(+9.18%)
Jun 01, 2021 0.6085 0.6290 0.5950 0.5999 723,933 -0.01(-1.41%)
May 28, 2021 0.5959 0.6099 0.5959 0.6085 680,290 +0.01(+1.72%)
May 27, 2021 0.6000 0.6100 0.5902 0.5982 590,622 -0.01(-0.85%)
May 26, 2021 0.6139 0.6139 0.5911 0.6033 608,140 -0.00(-0.41%)
May 25, 2021 0.6000 0.6099 0.5710 0.6058 1,069,696 +0.01(+0.97%)
May 24, 2021 0.6300 0.6300 0.5900 0.6000 522,542 -0.02(-2.44%)
May 21, 2021 0.6100 0.6500 0.6100 0.6150 329,006 -0.02(-2.38%)
May 20, 2021 0.6300 0.6697 0.6100 0.6300 1,631,886 +0.00(+0.05%)
May 19, 2021 0.5800 0.6398 0.5600 0.6297 1,142,650 +0.05(+9.10%)
May 18, 2021 0.5800 0.5950 0.5605 0.5772 973,429 -0.02(-3.80%)
May 17, 2021 0.5700 0.6013 0.5550 0.6000 712,692 +0.03(+4.71%)
May 14, 2021 0.5600 0.5787 0.5451 0.5730 804,114 +0.02(+2.80%)
May 13, 2021 0.5700 0.5900 0.5400 0.5574 3,249,258 -0.01(-2.57%)
May 12, 2021 0.6000 0.6098 0.5595 0.5721 762,217 -0.02(-3.03%)
May 11, 2021 0.5800 0.6152 0.5500 0.5900 782,415 -0.00(-0.46%)
May 10, 2021 0.6400 0.6788 0.5803 0.5927 2,064,943 -0.02(-2.50%)
May 07, 2021 0.6100 0.6600 0.5880 0.6079 394,840 +0.02(+3.05%)
May 06, 2021 0.6300 0.6397 0.5750 0.5899 918,940 -0.03(-5.57%)
May 05, 2021 0.6641 0.6641 0.6000 0.6247 459,031 -0.01(-0.84%)
May 04, 2021 0.6800 0.6900 0.6200 0.6300 788,090 -0.04(-6.53%)
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.