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, 2008 2.360 2.470 2.360 2.420 13,108 +0.03(+1.26%)
Sep 29, 2008 2.370 2.490 2.370 2.390 20,411 -0.03(-1.24%)
Sep 26, 2008 2.440 2.440 2.380 2.420 14,471 -0.05(-2.02%)
Sep 25, 2008 2.310 2.500 2.310 2.470 24,520 +0.04(+1.65%)
Sep 24, 2008 2.380 2.500 2.380 2.430 20,844 +0.00(+0.00%)
Sep 23, 2008 2.480 2.600 2.350 2.430 43,606 -0.12(-4.71%)
Sep 22, 2008 2.670 2.670 2.510 2.550 30,899 -0.15(-5.55%)
Sep 19, 2008 2.300 2.800 2.300 2.700 24,028 +0.55(+25.58%)
Sep 18, 2008 2.130 2.280 2.130 2.150 111,019 -0.07(-3.15%)
Sep 17, 2008 2.320 2.350 2.220 2.220 66,533 -0.19(-7.88%)
Sep 16, 2008 2.490 2.510 2.070 2.410 60,952 -0.11(-4.37%)
Sep 15, 2008 2.730 2.730 2.520 2.520 30,543 -0.21(-7.69%)
Sep 12, 2008 2.830 2.830 2.710 2.730 24,723 -0.02(-0.73%)
Sep 11, 2008 2.730 2.900 2.730 2.750 21,415 -0.05(-1.79%)
Sep 10, 2008 2.800 2.850 2.780 2.800 12,727 -0.07(-2.44%)
Sep 09, 2008 2.862 2.960 2.810 2.870 11,200 -0.10(-3.37%)
Sep 08, 2008 2.920 3.000 2.900 2.970 3,162 +0.00(+0.00%)
Sep 05, 2008 2.860 2.970 2.830 2.970 19,082 -0.03(-1.00%)
Sep 04, 2008 3.000 3.020 2.870 3.000 28,890 +0.08(+2.74%)
Sep 03, 2008 2.920 2.950 2.920 2.920 3,650 -0.03(-1.01%)
Sep 02, 2008 3.030 3.060 2.940 2.950 8,733 -0.07(-2.32%)
Aug 29, 2008 2.860 3.020 2.820 3.020 11,680 +0.08(+2.72%)
Aug 28, 2008 2.900 3.180 2.860 2.940 11,261 -0.01(-0.34%)
Aug 27, 2008 2.950 3.140 2.900 2.950 42,717 -0.05(-1.67%)
Aug 26, 2008 2.940 3.000 2.940 3.000 23,212 +0.01(+0.33%)
Aug 25, 2008 2.960 3.010 2.960 2.990 11,725 +0.00(+0.00%)
Aug 22, 2008 2.950 3.000 2.950 2.990 11,033 +0.00(+0.00%)
Aug 21, 2008 2.940 2.990 2.940 2.990 5,499 -0.01(-0.33%)
Aug 20, 2008 2.950 3.050 2.950 3.000 29,705 +0.00(+0.00%)
Aug 19, 2008 3.000 3.000 2.901 3.000 3,750 -0.05(-1.64%)
Aug 18, 2008 3.000 3.050 3.000 3.050 8,997 +0.02(+0.53%)
Aug 15, 2008 3.040 3.040 3.000 3.034 14,479 -0.05(-1.75%)
Aug 14, 2008 3.040 3.160 3.020 3.088 2,716 -0.06(-1.81%)
Aug 13, 2008 3.030 3.190 3.020 3.145 8,642 +0.04(+1.45%)
Aug 12, 2008 3.260 3.330 3.100 3.100 28,516 -0.25(-7.46%)
Aug 11, 2008 3.270 3.400 3.270 3.350 14,536 -0.03(-0.89%)
Aug 08, 2008 3.370 3.380 3.340 3.380 3,100 +0.08(+2.42%)
Aug 07, 2008 3.180 3.380 3.180 3.300 17,513 +0.00(+0.00%)
Aug 06, 2008 3.220 3.330 3.190 3.300 10,532 +0.01(+0.30%)
Aug 05, 2008 3.300 3.350 3.180 3.290 22,219 -0.04(-1.20%)
Aug 04, 2008 3.220 3.370 3.220 3.330 7,294 +0.05(+1.52%)
Aug 01, 2008 3.400 3.480 3.250 3.280 37,720 -0.17(-4.93%)
Jul 31, 2008 3.400 3.520 3.400 3.450 61,984 +0.13(+3.92%)
Jul 30, 2008 3.160 3.350 3.100 3.320 56,906 +0.24(+7.79%)
Jul 29, 2008 3.080 3.100 2.870 3.080 32,492 +0.16(+5.48%)
Jul 28, 2008 2.960 2.980 2.920 2.920 5,456 -0.08(-2.67%)
Jul 25, 2008 2.980 3.020 2.980 3.000 5,679 +0.01(+0.20%)
Jul 24, 2008 3.090 3.170 2.979 2.994 6,928 -0.02(-0.53%)
Jul 23, 2008 2.850 3.010 2.850 3.010 9,247 +0.16(+5.61%)
Jul 22, 2008 2.820 2.900 2.800 2.850 12,001 -0.04(-1.38%)
Jul 21, 2008 2.650 2.890 2.650 2.890 26,568 +0.30(+11.58%)
Jul 18, 2008 2.540 2.600 2.470 2.590 10,022 +0.06(+2.37%)
Jul 17, 2008 2.400 2.580 2.370 2.530 12,498 +0.09(+3.69%)
Jul 16, 2008 2.440 2.450 2.350 2.440 4,298 -0.01(-0.41%)
Jul 15, 2008 2.520 2.520 2.430 2.450 22,781 -0.14(-5.41%)
Jul 14, 2008 2.660 2.680 2.510 2.590 28,344 -0.06(-2.26%)
Jul 11, 2008 2.620 2.760 2.590 2.650 27,432 +0.05(+1.92%)
Jul 10, 2008 2.450 2.600 2.450 2.600 35,269 +0.12(+4.84%)
Jul 09, 2008 2.290 2.530 2.290 2.480 16,013 +0.16(+6.90%)
Jul 08, 2008 2.220 2.350 2.210 2.320 24,189 +0.06(+2.65%)
Jul 07, 2008 2.310 2.400 2.180 2.260 114,762 -0.17(-7.00%)
Jul 04, 2008 2.600 2.600 2.350 2.430 107,604 +0.00(+0.00%)
Jul 03, 2008 2.600 2.600 2.350 2.430 107,604 -0.17(-6.54%)
Jul 02, 2008 2.700 2.750 2.600 2.600 35,085 -0.16(-5.76%)
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.