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 (%)
Jun 30, 2006 0.7300 0.7400 0.6900 0.7000 264,014 -0.06(-7.89%)
Jun 29, 2006 0.7500 0.8000 0.7400 0.7600 200,000 -0.04(-5.00%)
Jun 28, 2006 0.8100 0.8200 0.7000 0.8000 210,270 +0.01(+1.27%)
Jun 27, 2006 0.8400 0.8800 0.7600 0.7900 355,727 -0.05(-5.94%)
Jun 26, 2006 0.8501 0.9000 0.8399 0.8399 95,000 -0.03(-3.46%)
Jun 23, 2006 0.8600 0.9000 0.8400 0.8700 21,769 -0.04(-4.40%)
Jun 22, 2006 0.9000 0.9100 0.8400 0.9100 120,825 -0.02(-2.15%)
Jun 21, 2006 0.8300 0.9500 0.8300 0.9300 63,404 +0.03(+3.33%)
Jun 20, 2006 0.8800 0.9100 0.8500 0.9000 85,300 +0.01(+1.12%)
Jun 19, 2006 0.8100 0.8900 0.8100 0.8900 131,890 +0.00(+0.00%)
Jun 16, 2006 0.8900 0.9000 0.8100 0.8900 111,941 +0.01(+1.14%)
Jun 15, 2006 0.8400 0.9000 0.8400 0.8800 62,960 +0.00(+0.00%)
Jun 14, 2006 0.8300 0.8800 0.8000 0.8800 226,092 +0.00(+0.00%)
Jun 13, 2006 0.9000 0.9200 0.8500 0.8800 412,299 -0.06(-6.38%)
Jun 12, 2006 0.9400 0.9800 0.9000 0.9400 273,024 -0.03(-3.09%)
Jun 09, 2006 0.9700 0.9700 0.9400 0.9700 62,900 +0.00(+0.00%)
Jun 08, 2006 0.9500 0.9900 0.9400 0.9700 151,898 -0.03(-3.00%)
Jun 07, 2006 0.9500 1.000 0.9400 1.000 103,825 +0.04(+4.17%)
Jun 06, 2006 0.9500 0.9700 0.9397 0.9600 131,923 -0.01(-1.03%)
Jun 05, 2006 0.9500 1.000 0.9300 0.9700 115,448 +0.00(+0.00%)
Jun 02, 2006 0.9600 0.9800 0.9309 0.9700 81,724 +0.00(+0.00%)
Jun 01, 2006 1.000 1.000 0.9500 0.9700 17,700 -0.02(-2.02%)
May 31, 2006 0.9600 1.000 0.9500 0.9900 107,944 +0.04(+4.21%)
May 30, 2006 1.000 1.000 0.9500 0.9500 114,282 -0.05(-5.00%)
May 26, 2006 1.000 1.000 0.9650 1.000 48,368 +0.01(+1.01%)
May 25, 2006 0.9900 1.000 0.9600 0.9900 49,247 +0.02(+2.06%)
May 24, 2006 1.000 1.010 0.9700 0.9700 223,889 -0.07(-6.73%)
May 23, 2006 1.030 1.040 1.000 1.040 160,530 +0.04(+4.00%)
May 22, 2006 1.100 1.100 0.9900 1.000 306,316 -0.05(-4.76%)
May 19, 2006 0.9600 1.090 0.9500 1.050 1,001,678 +0.09(+9.38%)
May 18, 2006 1.050 1.050 0.9500 0.9600 223,486 -0.01(-1.03%)
May 17, 2006 1.050 1.050 0.9300 0.9700 237,853 -0.02(-2.02%)
May 16, 2006 1.050 1.050 0.9801 0.9900 158,008 +0.01(+1.02%)
May 15, 2006 1.000 1.020 0.9200 0.9800 325,239 +0.01(+1.03%)
May 12, 2006 1.000 1.020 0.9200 0.9700 439,380 -0.03(-3.00%)
May 11, 2006 1.030 1.070 1.000 1.000 409,776 -0.04(-3.85%)
May 10, 2006 1.080 1.150 1.030 1.040 512,318 -0.04(-3.70%)
May 09, 2006 1.120 1.160 1.070 1.080 289,252 -0.04(-3.57%)
May 08, 2006 1.080 1.130 1.060 1.120 291,891 +0.05(+4.67%)
May 05, 2006 1.050 1.070 1.040 1.070 76,259 +0.03(+2.88%)
May 04, 2006 1.030 1.041 1.010 1.040 320,986 +0.02(+1.96%)
May 03, 2006 1.030 1.040 1.020 1.020 201,296 -0.01(-0.97%)
May 02, 2006 1.040 1.060 1.030 1.030 101,173 -0.01(-0.96%)
May 01, 2006 1.020 1.070 1.020 1.040 219,714 +0.00(+0.00%)
Apr 28, 2006 1.030 1.050 1.030 1.040 160,100 +0.01(+0.97%)
Apr 27, 2006 1.050 1.050 1.020 1.030 203,686 -0.01(-0.96%)
Apr 26, 2006 1.050 1.070 1.030 1.040 161,063 -0.02(-1.89%)
Apr 25, 2006 1.050 1.068 1.020 1.060 435,407 +0.00(+0.00%)
Apr 24, 2006 1.050 1.080 1.050 1.060 97,068 +0.01(+0.95%)
Apr 21, 2006 1.100 1.110 1.050 1.050 91,407 -0.03(-2.78%)
Apr 20, 2006 1.030 1.100 1.030 1.080 189,938 +0.04(+3.85%)
Apr 19, 2006 1.070 1.080 1.040 1.040 90,851 -0.03(-2.80%)
Apr 18, 2006 1.100 1.100 1.040 1.070 196,439 -0.01(-0.93%)
Apr 17, 2006 1.160 1.160 1.070 1.080 151,661 -0.03(-2.70%)
Apr 13, 2006 1.160 1.160 1.110 1.110 137,594 -0.01(-0.89%)
Apr 12, 2006 1.180 1.190 1.120 1.120 299,577 -0.06(-5.08%)
Apr 11, 2006 1.130 1.180 1.110 1.180 704,090 +0.09(+8.26%)
Apr 10, 2006 1.040 1.100 1.040 1.090 580,489 +0.06(+5.83%)
Apr 07, 2006 1.060 1.060 1.020 1.030 234,720 -0.04(-3.74%)
Apr 06, 2006 1.090 1.100 1.050 1.070 415,976 -0.02(-1.83%)
Apr 05, 2006 1.120 1.120 1.050 1.090 455,248 +0.02(+1.87%)
Apr 04, 2006 1.050 1.100 1.000 1.070 803,506 +0.07(+7.00%)
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.