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 (%)
May 29, 2009 1.820 1.870 1.820 1.850 4,499 -0.02(-1.07%)
May 28, 2009 1.870 1.920 1.860 1.870 7,034 +0.00(+0.00%)
May 27, 2009 1.870 1.890 1.830 1.870 20,366 -0.04(-2.09%)
May 26, 2009 1.870 1.950 1.820 1.910 41,032 +0.00(+0.01%)
May 22, 2009 1.870 1.920 1.870 1.910 14,805 +0.04(+2.13%)
May 21, 2009 1.820 1.900 1.820 1.870 59,530 -0.03(-1.58%)
May 20, 2009 1.860 1.910 1.840 1.900 19,500 +0.01(+0.53%)
May 19, 2009 1.810 1.890 1.810 1.890 13,164 +0.06(+3.28%)
May 18, 2009 1.800 1.830 1.800 1.830 30,700 +0.00(+0.00%)
May 15, 2009 1.800 1.890 1.800 1.830 5,365 +0.04(+2.23%)
May 14, 2009 1.810 1.821 1.780 1.790 40,752 -0.06(-3.24%)
May 13, 2009 1.840 1.850 1.840 1.850 10,450 +0.00(+0.00%)
May 12, 2009 1.840 1.900 1.830 1.850 14,285 -0.03(-1.60%)
May 11, 2009 1.950 1.950 1.860 1.880 18,243 -0.05(-2.59%)
May 08, 2009 1.900 1.930 1.900 1.930 21,200 +0.02(+1.05%)
May 07, 2009 1.900 1.932 1.870 1.910 15,456 +0.01(+0.53%)
May 06, 2009 1.880 1.950 1.870 1.900 51,180 -0.02(-1.04%)
May 05, 2009 1.900 1.920 1.880 1.920 22,276 +0.04(+2.13%)
May 04, 2009 1.850 1.970 1.840 1.880 71,259 +0.03(+1.62%)
May 01, 2009 1.810 1.940 1.810 1.850 19,217 +0.14(+8.19%)
Apr 30, 2009 1.790 1.910 1.710 1.710 34,178 -0.10(-5.53%)
Apr 29, 2009 1.800 1.880 1.800 1.810 14,726 -0.03(-1.63%)
Apr 28, 2009 1.800 1.850 1.760 1.840 31,223 +0.01(+0.55%)
Apr 27, 2009 1.760 1.850 1.760 1.830 22,323 -0.02(-1.08%)
Apr 24, 2009 1.790 1.850 1.790 1.850 21,536 +0.09(+4.96%)
Apr 23, 2009 1.800 1.870 1.730 1.763 70,274 -0.03(-1.53%)
Apr 22, 2009 1.730 1.790 1.720 1.790 12,300 -0.01(-0.56%)
Apr 21, 2009 1.800 1.800 1.760 1.800 39,039 +0.03(+1.69%)
Apr 20, 2009 1.850 1.860 1.770 1.770 33,199 -0.02(-1.12%)
Apr 17, 2009 1.820 1.830 1.770 1.790 27,577 -0.02(-1.10%)
Apr 16, 2009 1.850 1.870 1.810 1.810 28,166 -0.02(-1.09%)
Apr 15, 2009 1.780 1.830 1.780 1.830 12,796 +0.05(+2.81%)
Apr 14, 2009 1.810 1.830 1.780 1.780 27,399 -0.01(-0.56%)
Apr 13, 2009 1.770 1.820 1.750 1.790 52,099 -0.02(-1.08%)
Apr 09, 2009 1.800 1.830 1.800 1.810 10,086 -0.03(-1.65%)
Apr 08, 2009 1.780 1.840 1.780 1.840 7,500 +0.04(+2.22%)
Apr 07, 2009 1.710 1.800 1.710 1.800 24,989 +0.01(+0.56%)
Apr 06, 2009 1.770 1.800 1.770 1.790 44,519 +0.04(+2.29%)
Apr 03, 2009 1.760 1.770 1.740 1.750 17,093 -0.01(-0.57%)
Apr 02, 2009 1.760 1.780 1.760 1.760 32,980 +0.00(+0.00%)
Apr 01, 2009 1.750 1.760 1.720 1.760 32,394 +0.04(+2.33%)
Mar 31, 2009 1.760 1.760 1.700 1.720 27,882 +0.02(+1.18%)
Mar 30, 2009 1.710 1.710 1.670 1.700 45,806 -0.10(-5.56%)
Mar 26, 2009 1.760 1.830 1.760 1.800 53,333 +0.00(+0.00%)
Mar 25, 2009 1.810 1.830 1.800 1.800 22,750 -0.02(-1.10%)
Mar 24, 2009 1.750 1.840 1.740 1.820 22,302 +0.07(+4.00%)
Mar 23, 2009 1.870 1.870 1.750 1.750 48,935 -0.16(-8.38%)
Mar 20, 2009 1.690 1.910 1.630 1.910 46,077 +0.34(+21.66%)
Mar 19, 2009 1.760 1.760 1.570 1.570 49,772 -0.23(-12.78%)
Mar 18, 2009 1.710 1.830 1.700 1.800 2,133 -0.05(-2.70%)
Mar 17, 2009 1.700 1.850 1.700 1.850 23,019 +0.18(+10.77%)
Mar 16, 2009 1.800 1.820 1.670 1.670 64,733 -0.18(-9.73%)
Mar 13, 2009 1.880 1.880 1.850 1.850 19,686 -0.04(-2.11%)
Mar 12, 2009 1.860 1.890 1.800 1.890 5,899 +0.04(+2.16%)
Mar 11, 2009 1.830 1.850 1.820 1.850 26,450 +0.01(+0.54%)
Mar 10, 2009 1.870 1.900 1.790 1.840 31,914 +0.00(+0.00%)
Mar 09, 2009 1.810 1.900 1.790 1.840 24,820 -0.02(-1.08%)
Mar 06, 2009 1.780 1.890 1.780 1.860 25,283 +0.04(+2.20%)
Mar 05, 2009 1.800 1.850 1.750 1.820 19,612 +0.01(+0.56%)
Mar 04, 2009 1.780 1.820 1.750 1.810 6,497 -0.01(-0.55%)
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.