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 (%)
May 31, 2013 2.870 2.930 2.850 2.850 94,849 +0.05(+1.79%)
May 30, 2013 2.850 2.850 2.800 2.800 0 -0.04(-1.41%)
May 29, 2013 2.880 2.880 2.800 2.840 60,132 -0.06(-2.07%)
May 28, 2013 2.950 2.950 2.870 2.900 76,679 +0.05(+1.75%)
May 24, 2013 2.810 2.890 2.810 2.850 0 +0.03(+1.06%)
May 23, 2013 2.820 2.940 2.800 2.820 0 -0.11(-3.75%)
May 22, 2013 2.920 2.960 2.920 2.930 0 +0.02(+0.69%)
May 21, 2013 2.880 2.960 2.879 2.910 0 -0.04(-1.36%)
May 20, 2013 3.010 3.020 2.950 2.950 0 +0.01(+0.34%)
May 17, 2013 2.950 2.950 2.859 2.940 0 +0.02(+0.68%)
May 16, 2013 2.950 3.049 2.825 2.920 186,253 +0.16(+5.80%)
May 15, 2013 2.710 2.800 2.710 2.760 0 -0.14(-4.83%)
May 13, 2013 2.870 2.930 2.840 2.900 0 -0.03(-1.02%)
May 10, 2013 2.960 2.960 2.840 2.930 0 +0.00(+0.00%)
May 09, 2013 2.950 2.950 2.900 2.930 0 +0.00(+0.00%)
May 08, 2013 2.950 2.950 2.860 2.930 0 -0.04(-1.35%)
May 07, 2013 2.940 2.970 2.830 2.970 0 +0.04(+1.37%)
May 06, 2013 2.920 2.990 2.861 2.930 0 -0.01(-0.34%)
May 03, 2013 2.930 2.948 2.880 2.940 0 +0.00(+0.00%)
May 02, 2013 2.880 2.980 2.880 2.940 0 +0.03(+1.03%)
May 01, 2013 2.990 3.000 2.900 2.910 0 -0.08(-2.64%)
Apr 30, 2013 3.000 3.029 2.880 2.989 0 -0.01(-0.37%)
Apr 29, 2013 2.900 3.085 2.884 3.000 122,269 +0.16(+5.63%)
Apr 26, 2013 2.740 2.880 2.740 2.840 15,058 +0.07(+2.53%)
Apr 25, 2013 2.710 2.800 2.700 2.770 54,433 +0.03(+1.09%)
Apr 24, 2013 2.800 2.880 2.650 2.740 0 -0.07(-2.49%)
Apr 23, 2013 2.860 2.880 2.810 2.810 4,154 +0.01(+0.36%)
Apr 22, 2013 2.770 2.860 2.766 2.800 12,176 +0.01(+0.36%)
Apr 19, 2013 2.750 2.790 2.300 2.790 91,460 +0.01(+0.36%)
Apr 18, 2013 2.830 2.850 2.770 2.780 70,738 -0.08(-2.80%)
Apr 17, 2013 2.910 2.910 2.800 2.860 20,978 -0.09(-3.05%)
Apr 16, 2013 2.800 2.950 2.800 2.950 29,624 +0.08(+2.79%)
Apr 15, 2013 3.020 3.080 2.770 2.870 65,635 -0.13(-4.40%)
Apr 12, 2013 3.000 3.018 3.000 3.002 5,050 +0.00(+0.07%)
Apr 11, 2013 3.020 3.030 2.880 3.000 8,255 -0.04(-1.32%)
Apr 10, 2013 3.050 3.080 3.000 3.040 22,347 +0.04(+1.33%)
Apr 09, 2013 2.990 3.040 2.990 3.000 8,231 +0.00(+0.00%)
Apr 08, 2013 2.990 3.049 2.987 3.000 5,261 -0.01(-0.33%)
Apr 05, 2013 3.050 3.050 2.950 3.010 34,697 +0.00(+0.00%)
Apr 04, 2013 2.940 3.020 2.910 3.010 20,493 +0.08(+2.73%)
Apr 03, 2013 3.090 3.090 2.930 2.930 5,815 -0.05(-1.68%)
Apr 02, 2013 2.950 3.030 2.910 2.980 38,839 +0.07(+2.41%)
Apr 01, 2013 2.900 2.916 2.900 2.910 5,750 +0.00(+0.00%)
Mar 28, 2013 2.910 2.950 2.900 2.910 15,564 -0.03(-1.02%)
Mar 27, 2013 2.948 2.960 2.930 2.940 2,120 -0.04(-1.34%)
Mar 26, 2013 2.960 2.980 2.900 2.980 20,688 +0.06(+2.05%)
Mar 25, 2013 3.030 3.030 2.900 2.920 59,142 -0.15(-4.89%)
Mar 22, 2013 3.030 3.150 2.960 3.070 27,074 +0.07(+2.47%)
Mar 21, 2013 3.010 3.060 2.960 2.996 29,886 -0.06(-2.09%)
Mar 20, 2013 3.070 3.070 3.010 3.060 37,836 -0.04(-1.29%)
Mar 19, 2013 3.160 3.160 3.020 3.100 22,632 -0.09(-2.82%)
Mar 18, 2013 3.250 3.270 3.100 3.190 67,253 -0.08(-2.45%)
Mar 15, 2013 3.300 3.300 3.240 3.270 21,778 -0.08(-2.39%)
Mar 14, 2013 3.360 3.460 3.300 3.350 10,530 +0.02(+0.60%)
Mar 13, 2013 3.370 3.430 3.300 3.330 46,390 -0.11(-3.20%)
Mar 12, 2013 3.320 3.500 3.320 3.440 25,570 -0.02(-0.58%)
Mar 11, 2013 3.500 3.500 3.400 3.460 6,808 -0.04(-1.14%)
Mar 08, 2013 3.450 3.500 3.450 3.500 40,027 +0.06(+1.74%)
Mar 07, 2013 3.410 3.460 3.410 3.440 21,264 -0.05(-1.43%)
Mar 06, 2013 3.480 3.500 3.430 3.490 10,292 +0.02(+0.58%)
Mar 05, 2013 3.490 3.500 3.420 3.470 73,006 +0.04(+1.17%)
Mar 04, 2013 3.380 3.480 3.320 3.430 8,661 -0.01(-0.29%)
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.