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 (%)
Dec 31, 2010 3.690 3.770 3.620 3.720 20,680 +0.00(+0.00%)
Dec 30, 2010 3.700 3.720 3.650 3.720 34,937 +0.01(+0.27%)
Dec 29, 2010 3.590 3.750 3.590 3.710 55,702 +0.07(+1.92%)
Dec 28, 2010 3.680 3.680 3.590 3.640 16,715 +0.00(+0.00%)
Dec 27, 2010 3.690 3.698 3.580 3.640 48,294 -0.02(-0.54%)
Dec 23, 2010 3.600 3.700 3.600 3.660 94,641 +0.07(+1.95%)
Dec 22, 2010 3.520 3.640 3.520 3.590 107,538 +0.07(+1.99%)
Dec 21, 2010 3.550 3.560 3.510 3.520 61,464 +0.02(+0.57%)
Dec 20, 2010 3.500 3.550 3.458 3.500 28,939 +0.00(+0.00%)
Dec 17, 2010 3.520 3.520 3.450 3.500 9,452 -0.00(-0.00%)
Dec 16, 2010 3.520 3.620 3.490 3.500 45,388 +0.03(+0.87%)
Dec 15, 2010 3.440 3.580 3.440 3.470 38,956 +0.02(+0.58%)
Dec 14, 2010 3.360 3.570 3.360 3.450 45,404 +0.05(+1.47%)
Dec 13, 2010 3.540 3.540 3.380 3.400 100,632 -0.16(-4.49%)
Dec 10, 2010 3.620 3.620 3.550 3.560 29,993 -0.06(-1.65%)
Dec 09, 2010 3.600 3.680 3.560 3.620 74,459 +0.06(+1.68%)
Dec 08, 2010 3.540 3.770 3.440 3.560 218,659 +0.16(+4.71%)
Dec 07, 2010 3.420 3.470 3.350 3.400 122,462 -0.04(-1.16%)
Dec 06, 2010 3.460 3.500 3.420 3.440 77,514 -0.06(-1.71%)
Dec 03, 2010 3.540 3.540 3.430 3.500 21,615 +0.00(+0.00%)
Dec 02, 2010 3.480 3.500 3.420 3.500 14,286 +0.00(+0.00%)
Dec 01, 2010 3.480 3.530 3.480 3.500 45,029 +0.02(+0.57%)
Nov 30, 2010 3.470 3.500 3.220 3.480 63,517 -0.02(-0.57%)
Nov 29, 2010 3.490 3.500 3.410 3.500 31,481 -0.01(-0.28%)
Nov 26, 2010 3.510 3.600 3.510 3.510 7,568 -0.07(-1.96%)
Nov 24, 2010 3.460 3.580 3.580 3.580 28,863 -0.02(-0.56%)
Nov 23, 2010 3.540 3.600 3.460 3.600 25,408 -0.04(-1.10%)
Nov 22, 2010 3.500 3.700 3.450 3.640 31,528 +0.09(+2.54%)
Nov 19, 2010 3.550 3.550 3.510 3.550 8,414 +0.00(+0.00%)
Nov 18, 2010 3.460 3.550 3.460 3.550 8,512 +0.06(+1.72%)
Nov 17, 2010 3.480 3.550 3.440 3.490 16,506 -0.03(-0.85%)
Nov 16, 2010 3.600 3.600 3.500 3.520 8,700 +0.03(+0.86%)
Nov 15, 2010 3.430 3.700 3.430 3.490 44,229 +0.06(+1.75%)
Nov 12, 2010 3.500 3.550 3.410 3.430 5,834 -0.07(-2.00%)
Nov 11, 2010 3.600 3.600 3.480 3.500 9,642 -0.10(-2.78%)
Nov 10, 2010 3.520 3.680 3.440 3.600 18,794 +0.06(+1.70%)
Nov 09, 2010 3.600 3.660 3.440 3.540 71,015 -0.10(-2.75%)
Nov 08, 2010 3.700 3.700 3.630 3.640 28,250 -0.08(-2.15%)
Nov 05, 2010 3.650 3.750 3.520 3.720 26,515 -0.01(-0.27%)
Nov 04, 2010 3.740 3.810 3.650 3.730 45,662 -0.06(-1.58%)
Nov 03, 2010 3.810 3.880 3.700 3.790 72,065 -0.02(-0.52%)
Nov 02, 2010 3.830 3.880 3.810 3.810 18,942 -0.08(-2.06%)
Nov 01, 2010 3.890 3.890 3.650 3.890 86,075 +0.10(+2.64%)
Oct 29, 2010 3.760 3.870 3.620 3.790 21,611 -0.01(-0.27%)
Oct 28, 2010 3.840 3.890 3.770 3.800 18,299 -0.08(-2.06%)
Oct 27, 2010 3.750 3.880 3.750 3.880 17,350 +0.06(+1.57%)
Oct 25, 2010 3.900 3.900 3.750 3.820 22,515 -0.01(-0.30%)
Oct 22, 2010 3.810 3.900 3.810 3.831 8,324 +0.01(+0.30%)
Oct 21, 2010 3.850 3.900 3.820 3.820 7,450 -0.08(-2.05%)
Oct 20, 2010 3.810 3.900 3.810 3.900 9,900 +0.07(+1.83%)
Oct 19, 2010 3.800 3.840 3.760 3.830 17,550 -0.01(-0.26%)
Oct 18, 2010 3.900 3.930 3.830 3.840 78,544 +0.01(+0.26%)
Oct 15, 2010 3.780 3.870 3.770 3.830 6,476 +0.03(+0.79%)
Oct 14, 2010 3.850 3.930 3.750 3.800 42,102 -0.05(-1.30%)
Oct 13, 2010 3.850 3.850 3.750 3.850 45,382 +0.03(+0.79%)
Oct 12, 2010 3.800 3.820 3.750 3.820 5,639 +0.00(+0.00%)
Oct 11, 2010 3.840 3.840 3.820 3.820 9,750 +0.03(+0.79%)
Oct 08, 2010 3.810 3.830 3.770 3.790 7,604 -0.04(-1.04%)
Oct 07, 2010 3.880 3.880 3.800 3.830 12,402 -0.05(-1.29%)
Oct 06, 2010 3.850 3.890 3.800 3.880 10,211 -0.01(-0.26%)
Oct 05, 2010 3.810 3.890 3.790 3.890 30,669 +0.09(+2.37%)
Oct 04, 2010 3.830 3.830 3.780 3.800 4,145 -0.02(-0.52%)
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.