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 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%)
May 03, 2021 0.6800 0.6923 0.6503 0.6740 941,026 +0.01(+2.07%)
Apr 30, 2021 0.6500 0.6750 0.6400 0.6603 837,700 +0.01(+1.48%)
Apr 29, 2021 0.6800 0.6800 0.6350 0.6507 653,439 -0.03(-4.21%)
Apr 28, 2021 0.7000 0.7000 0.6610 0.6793 438,138 -0.00(-0.44%)
Apr 27, 2021 0.7000 0.7098 0.6700 0.6823 692,748 -0.01(-1.94%)
Apr 26, 2021 0.6450 0.6980 0.6450 0.6958 1,138,165 +0.04(+6.39%)
Apr 23, 2021 0.6457 0.6897 0.6301 0.6540 2,430,200 +0.02(+2.83%)
Apr 22, 2021 0.6386 0.6479 0.6200 0.6360 602,162 +0.01(+1.84%)
Apr 21, 2021 0.5800 0.6500 0.5761 0.6245 936,040 +0.04(+7.67%)
Apr 20, 2021 0.6200 0.6200 0.5600 0.5800 1,386,491 -0.04(-6.12%)
Apr 19, 2021 0.6510 0.6791 0.6000 0.6178 1,019,285 -0.02(-2.66%)
Apr 16, 2021 0.7000 0.7000 0.6100 0.6347 2,520,700 -0.06(-9.20%)
Apr 15, 2021 0.7600 0.7600 0.6819 0.6990 981,685 -0.05(-6.80%)
Apr 14, 2021 0.6800 0.7600 0.6800 0.7500 1,102,024 +0.01(+1.35%)
Apr 13, 2021 0.7700 0.7800 0.7200 0.7400 659,904 +0.00(+0.00%)
Apr 12, 2021 0.8100 0.8200 0.7300 0.7400 1,192,129 -0.08(-9.34%)
Apr 09, 2021 0.8213 0.8400 0.8111 0.8162 401,000 -0.00(-0.10%)
Apr 08, 2021 0.8200 0.8387 0.8100 0.8170 550,471 -0.00(-0.37%)
Apr 07, 2021 0.8400 0.8400 0.8200 0.8200 463,241 -0.02(-2.03%)
Apr 06, 2021 0.8400 0.8500 0.8250 0.8370 615,707 -0.01(-1.53%)
Apr 05, 2021 0.8500 0.8800 0.8400 0.8500 661,813 +0.01(+1.19%)
Apr 01, 2021 0.8300 0.8575 0.8222 0.8400 464,800 +0.03(+3.19%)
Mar 31, 2021 0.8100 0.8399 0.8100 0.8140 700,376 +0.00(+0.30%)
Mar 30, 2021 0.8400 0.8400 0.8050 0.8116 432,594 -0.01(-1.78%)
Mar 29, 2021 0.8587 0.8650 0.7601 0.8263 947,433 -0.04(-4.62%)
Mar 26, 2021 0.8500 0.8800 0.8300 0.8663 730,300 -0.00(-0.43%)
Mar 25, 2021 0.8140 0.8882 0.7830 0.8700 1,667,918 +0.02(+1.92%)
Mar 24, 2021 0.9050 0.9070 0.8500 0.8536 783,483 -0.03(-3.14%)
Mar 23, 2021 0.9200 0.9297 0.8599 0.8813 1,106,395 -0.04(-3.88%)
Mar 22, 2021 0.9426 0.9426 0.9012 0.9169 1,082,029 -0.02(-1.65%)
Mar 19, 2021 0.9347 0.9400 0.9100 0.9323 1,635,400 +0.01(+1.58%)
Mar 18, 2021 0.9080 0.9695 0.8911 0.9178 2,384,077 -0.00(-0.03%)
Mar 17, 2021 0.8837 0.9275 0.8500 0.9181 1,629,526 +0.01(+0.89%)
Mar 16, 2021 0.9300 0.9300 0.8900 0.9100 1,657,313 -0.02(-2.15%)
Mar 15, 2021 0.9200 0.9400 0.8900 0.9300 2,384,739 +0.02(+2.16%)
Mar 12, 2021 0.9000 0.9270 0.8900 0.9103 1,275,100 -0.02(-2.12%)
Mar 11, 2021 0.9100 0.9400 0.9000 0.9300 1,384,488 +0.04(+4.64%)
Mar 10, 2021 0.9021 0.9250 0.8601 0.8888 1,625,962 -0.00(-0.46%)
Mar 09, 2021 0.8400 0.8997 0.8250 0.8929 2,016,982 +0.07(+8.02%)
Mar 08, 2021 0.8500 0.8800 0.7988 0.8266 1,893,670 +0.02(+2.05%)
Mar 05, 2021 0.8400 0.8600 0.7100 0.8100 4,293,200 -0.05(-5.81%)
Mar 04, 2021 0.9400 0.9900 0.8000 0.8600 4,054,296 -0.08(-8.23%)
Mar 03, 2021 1.000 1.050 0.9201 0.9371 5,531,215 -0.05(-4.77%)
Mar 02, 2021 0.9600 1.030 0.9100 0.9840 4,188,096 +0.02(+2.50%)
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.