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 (%)
Mar 02, 2023 0.2182 0 -0.06(-20.65%)
Mar 01, 2023 0.2780 0.3100 0.2585 0.2750 1,073,086 -0.01(-3.51%)
Feb 28, 2023 0.2700 0.3620 0.2228 0.2850 2,487,973 -0.01(-3.39%)
Feb 27, 2023 0.3012 0.3600 0.2700 0.2950 2,014,187 -0.05(-13.24%)
Feb 24, 2023 0.2100 0.5900 0.2000 0.3400 29,078,224 +0.13(+61.90%)
Feb 23, 2023 0.2800 0.2831 0.1908 0.2100 2,220,729 -0.17(-44.93%)
Feb 22, 2023 0.3773 0.4669 0.3405 0.3813 6,822,999 -0.03(-7.14%)
Feb 21, 2023 0.4200 0.4398 0.3800 0.4106 3,272,779 -0.02(-4.51%)
Feb 17, 2023 0.4300 0.4500 0.4200 0.4300 55,496 -0.02(-4.51%)
Feb 16, 2023 0.4500 0.4570 0.4150 0.4503 85,772 +0.01(+3.42%)
Feb 15, 2023 0.4400 0.4430 0.4150 0.4354 91,555 -0.00(-0.77%)
Feb 14, 2023 0.4300 0.4429 0.4300 0.4388 127,392 -0.00(-0.95%)
Feb 13, 2023 0.4500 0.4600 0.4262 0.4430 83,350 -0.01(-1.16%)
Feb 10, 2023 0.4727 0.4727 0.4200 0.4482 136,752 -0.02(-5.18%)
Feb 09, 2023 0.4960 0.4960 0.4600 0.4727 123,403 -0.01(-3.06%)
Feb 08, 2023 0.5000 0.5099 0.4600 0.4876 270,196 -0.01(-2.09%)
Feb 07, 2023 0.4929 0.5300 0.4700 0.4980 214,807 -0.02(-3.30%)
Feb 06, 2023 0.5300 0.5564 0.4688 0.5150 507,645 -0.02(-3.76%)
Feb 03, 2023 0.5650 0.5699 0.5010 0.5351 372,302 -0.02(-4.36%)
Feb 02, 2023 0.5300 0.6500 0.5110 0.5595 3,003,479 +0.10(+21.63%)
Feb 01, 2023 0.7700 0.8000 0.4100 0.4600 3,026,097 -0.28(-37.84%)
Jan 31, 2023 0.7600 0.7600 0.6806 0.7400 56,943 +0.04(+5.47%)
Jan 30, 2023 0.7900 0.8000 0.6517 0.7016 148,949 -0.09(-11.54%)
Jan 27, 2023 0.7553 0.8200 0.7553 0.7931 75,058 +0.01(+1.68%)
Jan 26, 2023 0.8444 0.8445 0.7505 0.7800 75,059 -0.04(-4.87%)
Jan 25, 2023 0.8567 0.8646 0.7682 0.8199 69,337 -0.02(-2.18%)
Jan 24, 2023 0.8499 0.8990 0.7810 0.8382 620,506 +0.00(+0.16%)
Jan 23, 2023 0.8700 0.8700 0.8001 0.8369 25,416 +0.00(+0.23%)
Jan 20, 2023 0.7900 0.8800 0.7850 0.8350 21,556 +0.05(+6.97%)
Jan 19, 2023 0.8900 0.8887 0.7806 0.7806 43,820 -0.11(-12.28%)
Jan 18, 2023 0.9040 0.9075 0.8700 0.8899 13,221 +0.02(+2.29%)
Jan 17, 2023 0.9200 0.9200 0.8262 0.8700 77,630 -0.05(-5.23%)
Jan 13, 2023 0.8500 0.9624 0.8000 0.9180 229,436 +0.13(+16.20%)
Jan 12, 2023 0.7800 0.8594 0.7600 0.7900 96,273 +0.01(+1.36%)
Jan 11, 2023 0.7700 0.7894 0.7000 0.7794 89,321 +0.07(+10.57%)
Jan 10, 2023 0.6994 0.7100 0.6501 0.7049 80,159 +0.05(+8.18%)
Jan 09, 2023 0.6400 0.7000 0.6421 0.6516 11,023 +0.00(+0.49%)
Jan 06, 2023 0.6700 0.7000 0.6138 0.6484 26,105 +0.01(+1.31%)
Jan 05, 2023 0.6600 0.6700 0.6400 0.6400 24,013 -0.04(-5.88%)
Jan 04, 2023 0.6195 0.7101 0.6138 0.6800 70,125 +0.04(+5.62%)
Jan 03, 2023 0.6000 0.6438 0.5000 0.6438 102,878 +0.02(+3.94%)
Dec 30, 2022 0.5083 0.6250 0.4875 0.6194 173,479 +0.09(+17.64%)
Dec 29, 2022 0.5500 0.5700 0.5000 0.5265 86,563 -0.01(-2.52%)
Dec 28, 2022 0.5900 0.6371 0.5140 0.5401 77,534 -0.07(-12.19%)
Dec 27, 2022 0.6337 0.6988 0.6100 0.6151 56,127 -0.04(-5.85%)
Dec 23, 2022 0.6700 0.6775 0.6106 0.6533 129,317 -0.03(-4.63%)
Dec 22, 2022 0.6849 0.6850 0.6745 0.6850 30,341 +0.00(+0.00%)
Dec 21, 2022 0.6700 0.7000 0.6650 0.6850 40,133 +0.00(+0.00%)
Dec 20, 2022 0.6950 0.6950 0.6850 0.6850 21,298 -0.00(-0.72%)
Dec 19, 2022 0.6800 0.7100 0.6750 0.6900 34,881 -0.01(-1.44%)
Dec 16, 2022 0.6800 0.7188 0.6702 0.7001 24,400 +0.01(+1.64%)
Dec 15, 2022 0.6400 0.6900 0.6350 0.6888 81,715 +0.01(+1.31%)
Dec 14, 2022 0.6600 0.6900 0.6285 0.6799 37,570 -0.00(-0.03%)
Dec 13, 2022 0.6750 0.7150 0.6599 0.6801 33,854 +0.01(+0.74%)
Dec 12, 2022 0.6970 0.6999 0.6102 0.6751 33,161 -0.01(-0.74%)
Dec 09, 2022 0.6820 0.7500 0.6432 0.6801 92,311 -0.02(-2.84%)
Dec 08, 2022 0.8000 0.8000 0.6800 0.7000 170,689 -0.06(-8.45%)
Dec 07, 2022 0.8400 0.8400 0.7646 0.7646 46,029 -0.09(-10.79%)
Dec 06, 2022 0.8800 0.8800 0.8221 0.8571 49,540 -0.02(-2.05%)
Dec 05, 2022 0.8800 0.9000 0.8703 0.8750 19,349 -0.02(-2.38%)
Dec 02, 2022 0.8700 0.9000 0.8650 0.8963 23,574 +0.03(+3.51%)
Dec 01, 2022 0.8822 0.8900 0.8659 0.8659 9,885 -0.01(-1.67%)
Nov 30, 2022 0.8798 0.8900 0.8601 0.8806 42,443 +0.00(+0.08%)
Nov 29, 2022 0.8701 0.9000 0.8501 0.8799 99,089 +0.00(+0.24%)
Nov 28, 2022 0.9200 0.9196 0.8501 0.8778 92,848 -0.03(-3.01%)
Nov 25, 2022 0.8800 0.9200 0.8800 0.9050 6,466 +0.02(+1.69%)
Nov 23, 2022 0.9100 0.9149 0.8607 0.8900 36,634 -0.04(-4.28%)
Nov 22, 2022 0.9200 0.9300 0.9001 0.9298 9,533 -0.00(-0.01%)
Nov 21, 2022 0.8900 0.9400 0.8900 0.9299 23,820 -0.00(-0.01%)
Nov 18, 2022 0.9300 0.9300 0.8900 0.9300 22,238 +0.02(+2.20%)
Nov 17, 2022 0.9200 0.9668 0.8840 0.9100 33,313 -0.04(-4.14%)
Nov 16, 2022 0.9800 0.9800 0.8800 0.9493 56,402 -0.03(-2.60%)
Nov 15, 2022 1.010 1.030 0.9600 0.9746 55,103 -0.05(-4.45%)
Nov 14, 2022 1.020 1.046 0.9900 1.020 39,131 +0.00(+0.00%)
Nov 11, 2022 0.9673 1.046 0.9482 1.020 37,447 +0.08(+8.49%)
Nov 10, 2022 1.000 1.000 0.9300 0.9402 24,974 +0.01(+1.18%)
Nov 09, 2022 0.9800 1.020 0.9100 0.9292 77,530 -0.06(-5.68%)
Nov 08, 2022 1.060 1.065 0.9742 0.9852 55,946 -0.09(-8.70%)
Nov 07, 2022 1.130 1.131 1.063 1.079 21,628 -0.01(-1.00%)
Nov 04, 2022 1.140 1.140 1.050 1.090 17,606 -0.01(-0.91%)
Nov 03, 2022 1.050 1.136 1.050 1.100 32,272 +0.02(+1.38%)
Nov 02, 2022 1.130 1.140 1.050 1.085 74,260 -0.02(-1.39%)
Nov 01, 2022 1.130 1.154 1.100 1.100 31,878 -0.05(-4.32%)
Oct 31, 2022 1.160 1.180 1.110 1.150 28,601 +0.01(+0.88%)
Oct 28, 2022 1.130 1.170 1.101 1.140 74,977 +0.00(+0.00%)
Oct 27, 2022 1.160 1.210 1.110 1.140 111,380 -0.01(-0.87%)
Oct 26, 2022 1.120 1.160 1.100 1.150 119,427 +0.03(+2.68%)
Oct 25, 2022 1.150 1.150 1.040 1.120 152,511 +0.04(+3.70%)
Oct 24, 2022 1.000 1.110 1.000 1.080 92,792 +0.03(+2.86%)
Oct 21, 2022 1.040 1.080 0.9950 1.050 97,171 +0.00(+0.00%)
Oct 20, 2022 1.060 1.062 0.9605 1.050 60,225 -0.02(-1.87%)
Oct 19, 2022 1.070 1.100 1.020 1.070 65,965 -0.04(-3.60%)
Oct 18, 2022 1.150 1.150 1.050 1.110 123,862 -0.02(-1.77%)
Oct 17, 2022 1.160 1.180 1.110 1.130 57,790 +0.00(+0.00%)
Oct 14, 2022 1.220 1.220 1.100 1.130 200,941 -0.15(-11.72%)
Oct 13, 2022 1.240 1.290 1.050 1.280 168,993 -0.05(-3.76%)
Oct 12, 2022 1.200 1.337 1.100 1.330 492,011 +0.14(+11.76%)
Oct 11, 2022 1.060 1.230 1.010 1.190 817,815 +0.04(+3.48%)
Oct 10, 2022 0.9900 1.390 0.9811 1.150 6,129,828 +0.15(+14.99%)
Oct 07, 2022 1.060 1.060 0.9900 1.000 36,362 -0.05(-4.52%)
Oct 06, 2022 1.060 1.070 1.025 1.047 17,004 +0.03(+2.69%)
Oct 05, 2022 0.9600 1.030 0.9600 1.020 32,554 +0.04(+4.07%)
Oct 04, 2022 0.9400 0.9899 0.9400 0.9801 24,376 +0.03(+3.18%)
Oct 03, 2022 0.9500 0.9599 0.9100 0.9499 42,443 -0.03(-3.06%)
Sep 30, 2022 0.9100 0.9800 0.9100 0.9799 115,454 +0.05(+5.35%)
Sep 29, 2022 0.9900 1.015 0.9022 0.9301 62,331 -0.07(-6.98%)
Sep 28, 2022 1.050 1.040 0.9612 0.9999 96,414 -0.04(-3.86%)
Sep 27, 2022 1.160 1.160 1.040 1.040 64,369 -0.04(-3.70%)
Sep 26, 2022 1.150 1.180 1.080 1.080 83,969 -0.11(-9.24%)
Sep 23, 2022 1.200 1.240 1.120 1.190 100,431 +0.01(+0.85%)
Sep 22, 2022 1.190 1.250 1.140 1.180 90,746 -0.01(-0.84%)
Sep 21, 2022 1.280 1.280 1.150 1.190 53,390 -0.07(-5.56%)
Sep 20, 2022 1.300 1.305 1.240 1.260 42,729 -0.02(-1.85%)
Sep 19, 2022 1.340 1.343 1.250 1.284 41,281 -0.05(-3.48%)
Sep 16, 2022 1.250 1.350 1.250 1.330 139,131 +0.04(+3.10%)
Sep 15, 2022 1.280 1.332 1.280 1.290 65,174 -0.01(-0.77%)
Sep 14, 2022 1.290 1.318 1.280 1.300 56,010 -0.03(-2.26%)
Sep 13, 2022 1.380 1.380 1.300 1.330 69,495 -0.05(-3.62%)
Sep 12, 2022 1.330 1.410 1.322 1.380 46,115 +0.03(+2.22%)
Sep 09, 2022 1.290 1.386 1.290 1.350 44,827 +0.04(+3.05%)
Sep 08, 2022 1.320 1.349 1.280 1.310 34,418 -0.01(-0.76%)
Sep 07, 2022 1.320 1.346 1.270 1.320 53,760 +0.02(+1.54%)
Sep 06, 2022 1.350 1.350 1.260 1.300 127,683 -0.05(-3.70%)
Sep 02, 2022 1.370 1.400 1.330 1.350 127,502 -0.03(-2.53%)
Sep 01, 2022 1.420 1.436 1.350 1.385 65,352 -0.03(-2.46%)
Aug 31, 2022 1.430 1.480 1.360 1.420 235,806 +0.03(+2.16%)
Aug 30, 2022 1.480 1.500 1.390 1.390 118,103 -0.09(-6.08%)
Aug 29, 2022 1.540 1.600 1.460 1.480 162,118 -0.09(-5.73%)
Aug 26, 2022 1.560 1.630 1.510 1.570 231,314 -0.03(-1.88%)
Aug 25, 2022 1.770 1.940 1.580 1.600 1,029,066 -0.16(-9.09%)
Aug 24, 2022 1.640 1.800 1.580 1.760 325,408 +0.18(+11.39%)
Aug 23, 2022 1.590 1.620 1.570 1.580 50,428 -0.01(-0.63%)
Aug 22, 2022 1.600 1.620 1.550 1.590 76,013 -0.02(-1.24%)
Aug 19, 2022 1.740 1.750 1.580 1.610 158,422 -0.12(-6.94%)
Aug 18, 2022 1.780 1.780 1.700 1.730 206,051 -0.07(-3.89%)
Aug 17, 2022 1.810 1.840 1.760 1.800 67,071 -0.04(-2.17%)
Aug 16, 2022 1.880 1.880 1.745 1.840 154,689 -0.02(-1.08%)
Aug 15, 2022 1.810 1.919 1.750 1.860 309,099 +0.05(+2.76%)
Aug 12, 2022 1.760 1.830 1.750 1.810 109,570 +0.03(+1.69%)
Aug 11, 2022 1.780 1.805 1.730 1.780 141,282 +0.02(+1.14%)
Aug 10, 2022 1.740 1.780 1.725 1.760 97,343 +0.01(+0.57%)
Aug 09, 2022 1.770 1.830 1.720 1.750 410,017 -0.01(-0.85%)
Aug 08, 2022 1.770 1.820 1.740 1.765 268,316 +0.02(+1.44%)
Aug 05, 2022 1.800 1.820 1.710 1.740 249,818 -0.01(-0.57%)
Aug 04, 2022 1.840 1.840 1.720 1.750 217,292 +0.01(+0.57%)
Aug 03, 2022 1.740 1.820 1.660 1.740 965,968 +0.05(+2.96%)
Aug 02, 2022 1.670 1.850 1.650 1.690 599,225 -0.02(-1.17%)
Aug 01, 2022 1.710 1.720 1.640 1.710 231,881 -0.01(-0.58%)
Jul 29, 2022 1.980 1.990 1.710 1.720 576,249 -0.25(-12.69%)
Jul 28, 2022 2.020 2.060 1.950 1.970 148,653 -0.06(-2.96%)
Jul 27, 2022 2.050 2.100 1.990 2.030 211,873 -0.07(-3.33%)
Jul 26, 2022 1.900 2.149 1.860 2.100 1,180,673 +0.21(+11.11%)
Jul 25, 2022 1.900 1.924 1.870 1.890 171,038 -0.05(-2.58%)
Jul 22, 2022 1.940 1.990 1.860 1.940 577,676 -0.01(-0.51%)
Jul 21, 2022 1.950 1.980 1.930 1.950 138,582 -0.03(-1.52%)
Jul 20, 2022 1.900 2.005 1.900 1.980 119,242 +0.05(+2.59%)
Jul 19, 2022 1.960 2.000 1.910 1.930 195,237 -0.06(-3.02%)
Jul 18, 2022 2.020 2.060 1.960 1.990 326,134 -0.04(-1.97%)
Jul 15, 2022 1.930 2.040 1.909 2.030 241,165 +0.09(+4.64%)
Jul 14, 2022 1.930 1.995 1.906 1.940 199,369 -0.05(-2.51%)
Jul 13, 2022 1.920 2.014 1.900 1.990 122,331 -0.01(-0.50%)
Jul 12, 2022 1.940 2.040 1.860 2.000 460,288 +0.07(+3.63%)
Jul 11, 2022 2.000 2.150 1.910 1.930 888,309 -0.07(-3.50%)
Jul 08, 2022 2.000 2.040 1.970 2.000 92,258 -0.02(-0.99%)
Jul 07, 2022 2.000 2.110 2.000 2.020 267,792 +0.04(+2.02%)
Jul 06, 2022 2.080 2.140 1.980 1.980 544,321 -0.06(-2.94%)
Jul 05, 2022 2.000 2.090 1.930 2.040 270,816 +0.04(+2.00%)
Jul 01, 2022 2.060 2.060 1.970 2.000 130,022 -0.02(-0.99%)
Jun 30, 2022 2.020 2.080 1.980 2.020 305,613 -0.09(-4.27%)
Jun 29, 2022 2.080 2.400 2.010 2.110 2,738,374 +0.03(+1.44%)
Jun 28, 2022 2.180 2.180 2.060 2.080 567,980 -0.07(-3.26%)
Jun 27, 2022 2.250 2.290 2.131 2.150 618,652 -0.11(-4.87%)
Jun 24, 2022 2.150 2.280 2.110 2.260 646,302 +0.19(+9.18%)
Jun 23, 2022 2.040 2.085 1.970 2.070 339,791 +0.03(+1.47%)
Jun 22, 2022 2.050 2.110 2.006 2.040 342,059 -0.07(-3.32%)
Jun 21, 2022 2.180 2.268 2.080 2.110 258,734 -0.06(-2.76%)
Jun 17, 2022 2.000 2.350 1.980 2.170 1,756,615 +0.14(+6.90%)
Jun 16, 2022 1.940 2.100 1.880 2.030 614,266 +0.02(+1.00%)
Jun 15, 2022 2.160 2.210 1.940 2.010 827,883 -0.14(-6.51%)
Jun 14, 2022 2.690 2.710 2.120 2.150 1,528,110 -0.54(-20.07%)
Jun 13, 2022 2.350 3.200 2.340 2.690 10,564,760 +0.23(+9.35%)
Jun 10, 2022 2.120 2.490 2.110 2.460 2,872,176 +0.20(+8.85%)
Jun 09, 2022 2.010 2.320 1.960 2.260 3,761,825 +0.10(+4.63%)
Jun 08, 2022 2.290 2.650 2.110 2.160 57,751,212 +0.39(+22.03%)
Jun 07, 2022 1.690 1.780 1.650 1.770 2,394,675 +0.12(+7.27%)
Jun 06, 2022 1.890 1.890 1.620 1.650 436,064 -0.15(-8.33%)
Jun 03, 2022 1.920 1.942 1.800 1.800 131,273 -0.10(-5.26%)
Jun 02, 2022 1.920 2.100 1.820 1.900 468,844 +0.10(+5.56%)
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.