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 (%)
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 0.8887 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%)
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.