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 (%)
Sep 30, 2016 2.300 2.480 2.290 2.450 34,649 +0.18(+7.93%)
Sep 29, 2016 2.270 2.310 2.260 2.270 20,649 +0.01(+0.44%)
Sep 28, 2016 2.250 2.270 2.250 2.260 13,215 +0.02(+0.89%)
Sep 27, 2016 2.250 2.260 2.240 2.240 16,362 +0.02(+0.90%)
Sep 26, 2016 2.250 2.300 2.210 2.220 39,972 -0.03(-1.33%)
Sep 23, 2016 2.247 2.271 2.240 2.250 11,698 +0.04(+1.81%)
Sep 22, 2016 2.240 2.250 2.140 2.210 30,138 -0.04(-1.78%)
Sep 21, 2016 2.240 2.290 2.220 2.250 27,055 -0.02(-0.89%)
Sep 20, 2016 2.300 2.300 2.250 2.270 36,872 -0.01(-0.43%)
Sep 19, 2016 2.310 2.350 2.270 2.280 50,797 -0.07(-2.98%)
Sep 16, 2016 2.328 2.370 2.280 2.350 18,302 +0.03(+1.29%)
Sep 15, 2016 2.240 2.330 2.240 2.320 8,435 +0.12(+5.45%)
Sep 14, 2016 2.330 2.370 2.080 2.200 135,397 -0.17(-7.17%)
Sep 13, 2016 2.440 2.440 2.311 2.370 36,773 -0.08(-3.27%)
Sep 12, 2016 2.450 2.450 2.428 2.450 9,839 +0.00(+0.00%)
Sep 09, 2016 2.450 2.480 2.423 2.450 14,805 +0.01(+0.41%)
Sep 08, 2016 2.430 2.460 2.430 2.440 7,742 -0.02(-0.81%)
Sep 07, 2016 2.450 2.480 2.450 2.460 18,801 -0.03(-1.20%)
Sep 06, 2016 2.460 2.490 2.420 2.490 44,983 +0.09(+3.75%)
Sep 02, 2016 2.390 2.400 2.400 2.400 16,100 +0.01(+0.21%)
Sep 01, 2016 2.419 2.430 2.370 2.395 15,074 -0.02(-0.63%)
Aug 31, 2016 2.410 2.450 2.400 2.410 30,698 -0.04(-1.64%)
Aug 30, 2016 2.420 2.460 2.420 2.450 27,974 +0.05(+2.08%)
Aug 29, 2016 2.424 2.424 2.350 2.400 12,712 -0.02(-0.83%)
Aug 26, 2016 2.436 2.442 2.410 2.420 5,201 -0.02(-0.82%)
Aug 25, 2016 2.436 2.440 2.417 2.440 3,287 +0.03(+1.24%)
Aug 24, 2016 2.390 2.420 2.380 2.410 18,081 -0.01(-0.41%)
Aug 23, 2016 2.438 2.453 2.370 2.420 22,099 +0.05(+2.11%)
Aug 22, 2016 2.390 2.438 2.370 2.370 8,238 -0.08(-3.27%)
Aug 19, 2016 2.367 2.460 2.367 2.450 1,739 +0.00(+0.00%)
Aug 18, 2016 2.430 2.520 2.380 2.450 14,569 +0.10(+4.26%)
Aug 17, 2016 2.390 2.410 2.350 2.350 24,685 -0.02(-0.89%)
Aug 16, 2016 2.450 2.450 2.360 2.371 27,050 -0.08(-3.22%)
Aug 15, 2016 2.520 2.520 2.420 2.450 36,164 -0.05(-2.00%)
Aug 12, 2016 2.500 2.597 2.450 2.500 72,543 +0.06(+2.46%)
Aug 11, 2016 2.360 2.466 2.360 2.440 67,961 +0.08(+3.39%)
Aug 10, 2016 2.280 2.390 2.250 2.360 136,683 +0.14(+6.31%)
Aug 09, 2016 2.250 2.250 2.210 2.220 27,917 +0.02(+0.91%)
Aug 08, 2016 2.160 2.220 2.160 2.200 8,468 +0.02(+0.91%)
Aug 05, 2016 2.125 2.200 2.125 2.180 7,979 +0.05(+2.35%)
Aug 04, 2016 2.080 2.150 2.080 2.130 22,905 +0.03(+1.43%)
Aug 03, 2016 2.130 2.150 2.100 2.100 26,670 -0.04(-1.87%)
Aug 02, 2016 2.230 2.230 2.111 2.140 16,570 -0.08(-3.50%)
Aug 01, 2016 2.240 2.249 2.070 2.218 25,307 -0.05(-2.31%)
Jul 29, 2016 2.300 2.300 2.250 2.270 4,010 +0.02(+0.89%)
Jul 28, 2016 2.290 2.290 2.232 2.250 28,653 -0.02(-0.88%)
Jul 27, 2016 2.250 2.300 2.210 2.270 92,827 +0.10(+4.61%)
Jul 26, 2016 2.130 2.277 2.130 2.170 79,220 +0.07(+3.33%)
Jul 25, 2016 2.000 2.130 2.000 2.100 125,734 +0.10(+5.00%)
Jul 22, 2016 2.000 2.000 1.970 2.000 39,740 +0.00(+0.00%)
Jul 21, 2016 1.974 2.000 1.974 2.000 2,201 +0.01(+0.50%)
Jul 20, 2016 1.980 2.040 1.980 1.990 39,047 +0.00(+0.00%)
Jul 19, 2016 1.960 1.990 1.952 1.990 12,765 +0.04(+2.05%)
Jul 18, 2016 1.980 1.990 1.930 1.950 32,589 -0.04(-2.01%)
Jul 15, 2016 1.970 1.994 1.970 1.990 14,462 +0.01(+0.30%)
Jul 14, 2016 1.970 1.990 1.970 1.984 2,187 -0.01(-0.30%)
Jul 13, 2016 1.980 2.000 1.960 1.990 19,805 -0.02(-1.00%)
Jul 12, 2016 1.990 2.029 1.979 2.010 43,161 +0.04(+2.03%)
Jul 11, 2016 1.920 2.000 1.920 1.970 12,473 +0.04(+2.08%)
Jul 08, 2016 1.960 1.960 1.930 1.930 6,614 -0.03(-1.53%)
Jul 07, 2016 2.000 2.000 1.930 1.960 26,881 -0.04(-2.00%)
Jul 05, 2016 2.010 2.010 1.980 2.000 6,058 -0.01(-0.50%)
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.