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, 2016 2.000 2.000 1.980 1.990 17,160 +0.00(+0.00%)
May 27, 2016 1.980 1.990 1.990 1.990 11,400 +0.01(+0.51%)
May 26, 2016 1.940 2.000 1.930 1.980 58,790 +0.04(+2.06%)
May 25, 2016 1.880 1.990 1.850 1.940 86,538 +0.09(+4.86%)
May 24, 2016 1.890 1.890 1.850 1.850 29,651 -0.02(-1.07%)
May 23, 2016 1.830 1.890 1.830 1.870 18,289 -0.01(-0.53%)
May 20, 2016 1.900 1.900 1.780 1.880 32,176 -0.01(-0.53%)
May 19, 2016 1.860 1.900 1.860 1.890 24,798 +0.02(+0.85%)
May 18, 2016 1.840 1.910 1.840 1.874 44,072 +0.01(+0.75%)
May 17, 2016 1.800 1.900 1.780 1.860 177,970 +0.09(+5.09%)
May 16, 2016 1.780 2.020 1.720 1.770 616,289 +0.03(+1.72%)
May 13, 2016 1.782 1.790 1.710 1.740 12,760 -0.01(-0.57%)
May 12, 2016 1.750 1.840 1.750 1.750 124,560 -0.01(-0.35%)
May 11, 2016 1.810 1.810 1.740 1.756 2,747 -0.02(-1.33%)
May 10, 2016 1.790 1.810 1.750 1.780 4,140 +0.03(+1.62%)
May 09, 2016 1.750 1.820 1.728 1.752 52,065 +0.00(+0.09%)
May 06, 2016 1.750 1.780 1.650 1.750 77,892 +0.00(+0.00%)
May 05, 2016 1.900 1.900 1.700 1.750 56,581 -0.15(-7.89%)
May 04, 2016 1.752 1.930 1.740 1.900 176,417 +0.16(+9.20%)
May 03, 2016 1.750 1.760 1.730 1.740 51,936 +0.01(+0.58%)
May 02, 2016 1.680 1.730 1.680 1.730 14,181 +0.03(+1.76%)
Apr 29, 2016 1.690 1.760 1.669 1.700 7,163 +0.01(+0.59%)
Apr 28, 2016 1.760 1.760 1.630 1.690 50,045 -0.07(-3.98%)
Apr 27, 2016 1.860 1.870 1.750 1.760 15,198 -0.13(-6.88%)
Apr 26, 2016 1.853 1.900 1.830 1.890 30,909 +0.07(+3.85%)
Apr 25, 2016 1.820 1.880 1.800 1.820 14,549 +0.01(+0.55%)
Apr 22, 2016 1.771 1.840 1.740 1.810 4,220 +0.01(+0.56%)
Apr 21, 2016 1.870 1.950 1.800 1.800 8,182 -0.07(-3.74%)
Apr 20, 2016 1.810 1.879 1.810 1.870 5,256 +0.02(+1.08%)
Apr 19, 2016 1.770 1.850 1.760 1.850 55,076 +0.08(+4.52%)
Apr 18, 2016 1.730 1.770 1.710 1.770 58,079 +0.05(+2.91%)
Apr 15, 2016 1.660 1.740 1.660 1.720 20,318 +0.02(+1.18%)
Apr 14, 2016 1.700 1.760 1.650 1.700 88,615 +0.01(+0.59%)
Apr 13, 2016 1.670 1.720 1.650 1.690 85,843 +0.02(+1.20%)
Apr 12, 2016 1.640 1.672 1.630 1.670 15,547 +0.04(+2.45%)
Apr 11, 2016 1.680 1.725 1.630 1.630 12,583 -0.04(-2.40%)
Apr 08, 2016 1.680 1.760 1.660 1.670 74,735 -0.03(-1.76%)
Apr 07, 2016 1.680 1.726 1.670 1.700 44,029 +0.00(+0.00%)
Apr 06, 2016 1.640 1.750 1.640 1.700 50,351 +0.08(+4.94%)
Apr 05, 2016 1.670 1.710 1.591 1.620 21,546 -0.06(-3.57%)
Apr 04, 2016 1.710 1.710 1.670 1.680 19,849 -0.03(-1.75%)
Apr 01, 2016 1.740 1.740 1.670 1.710 1,475 +0.02(+1.18%)
Mar 31, 2016 1.700 1.730 1.640 1.690 81,392 +0.00(+0.00%)
Mar 30, 2016 1.690 1.720 1.690 1.690 24,685 +0.00(+0.00%)
Mar 29, 2016 1.700 1.720 1.610 1.690 61,067 -0.01(-0.59%)
Mar 28, 2016 1.732 1.750 1.700 1.700 24,866 -0.01(-0.58%)
Mar 24, 2016 1.700 1.710 1.710 1.710 40,100 -0.02(-1.16%)
Mar 23, 2016 1.760 1.770 1.710 1.730 26,987 -0.03(-1.70%)
Mar 22, 2016 1.750 1.760 1.740 1.760 39,395 +0.01(+0.57%)
Mar 21, 2016 1.720 1.760 1.720 1.750 26,228 +0.01(+0.57%)
Mar 18, 2016 1.720 1.770 1.720 1.740 83,675 +0.04(+2.35%)
Mar 17, 2016 1.690 1.710 1.690 1.700 41,775 +0.00(+0.00%)
Mar 16, 2016 1.740 1.740 1.698 1.700 61,525 -0.02(-1.16%)
Mar 15, 2016 1.740 1.740 1.700 1.720 44,068 +0.05(+2.99%)
Mar 14, 2016 1.690 1.740 1.670 1.670 87,004 -0.04(-2.34%)
Mar 11, 2016 1.740 1.790 1.700 1.710 44,327 -0.02(-1.16%)
Mar 10, 2016 1.750 1.750 1.615 1.730 186,344 +0.14(+8.81%)
Mar 09, 2016 1.660 1.660 1.590 1.590 44,412 -0.03(-1.85%)
Mar 08, 2016 1.560 1.650 1.560 1.620 18,956 +0.04(+2.53%)
Mar 07, 2016 1.500 1.580 1.460 1.580 14,103 +0.09(+6.04%)
Mar 04, 2016 1.390 1.470 1.390 1.490 30,741 +0.10(+7.19%)
Mar 03, 2016 1.370 1.410 1.360 1.390 50,462 +0.04(+2.96%)
Mar 02, 2016 1.371 1.410 1.300 1.350 249,545 -0.05(-3.57%)
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.