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, 2015 2.540 2.670 2.500 2.500 198,851 -0.04(-1.57%)
May 28, 2015 2.520 2.590 2.470 2.540 145,496 +0.07(+2.83%)
May 27, 2015 2.620 2.660 2.470 2.470 359,481 -0.15(-5.73%)
May 26, 2015 2.870 2.880 2.610 2.620 641,691 -0.53(-16.83%)
May 22, 2015 3.260 3.150 3.150 3.150 37,700 -0.11(-3.37%)
May 21, 2015 3.270 3.270 3.230 3.260 48,592 -0.01(-0.31%)
May 20, 2015 3.190 3.300 3.160 3.270 73,716 +0.06(+1.87%)
May 19, 2015 3.300 3.300 3.170 3.210 55,357 -0.01(-0.41%)
May 18, 2015 3.310 3.330 3.100 3.223 190,313 -0.12(-3.50%)
May 15, 2015 3.300 3.420 3.250 3.340 224,866 -0.09(-2.62%)
May 14, 2015 3.470 3.570 3.210 3.430 1,210,047 +0.42(+13.95%)
May 13, 2015 2.990 3.030 2.950 3.010 24,060 +0.06(+2.03%)
May 12, 2015 2.970 3.000 2.950 2.950 8,538 -0.02(-0.67%)
May 11, 2015 2.990 3.000 2.950 2.970 19,666 -0.01(-0.34%)
May 08, 2015 3.010 3.010 2.910 2.980 28,925 +0.04(+1.36%)
May 07, 2015 3.010 3.030 2.920 2.940 89,240 -0.12(-3.92%)
May 06, 2015 3.120 3.120 3.020 3.060 61,030 -0.03(-0.97%)
May 05, 2015 3.050 3.146 3.000 3.090 117,677 +0.01(+0.32%)
May 04, 2015 3.130 3.140 3.050 3.080 64,765 -0.05(-1.60%)
May 01, 2015 3.060 3.150 2.950 3.130 98,419 +0.07(+2.29%)
Apr 30, 2015 3.120 3.170 3.030 3.060 72,030 -0.05(-1.61%)
Apr 29, 2015 3.140 3.150 3.100 3.110 42,908 +0.01(+0.32%)
Apr 28, 2015 3.120 3.179 3.060 3.100 57,471 -0.04(-1.27%)
Apr 27, 2015 3.200 3.249 3.070 3.140 142,211 -0.10(-3.09%)
Apr 24, 2015 3.213 3.300 3.120 3.240 55,735 +0.01(+0.31%)
Apr 23, 2015 3.290 3.290 3.160 3.230 77,146 -0.08(-2.42%)
Apr 22, 2015 3.300 3.390 3.228 3.310 157,975 +0.01(+0.30%)
Apr 21, 2015 3.250 3.310 3.240 3.300 79,225 +0.01(+0.30%)
Apr 20, 2015 3.220 3.300 3.120 3.290 88,512 +0.07(+2.17%)
Apr 17, 2015 3.240 3.265 3.060 3.220 166,361 -0.09(-2.72%)
Apr 16, 2015 3.380 3.420 3.270 3.310 162,300 -0.08(-2.36%)
Apr 15, 2015 3.120 3.440 3.080 3.390 727,255 +0.28(+9.00%)
Apr 14, 2015 3.050 3.130 3.040 3.110 69,979 +0.08(+2.64%)
Apr 13, 2015 3.070 3.090 3.000 3.030 54,382 +0.00(+0.00%)
Apr 10, 2015 3.040 3.050 2.950 3.030 87,307 -0.02(-0.55%)
Apr 09, 2015 3.030 3.060 2.970 3.047 58,596 +0.03(+0.89%)
Apr 08, 2015 3.050 3.180 3.020 3.020 253,921 -0.03(-0.88%)
Apr 07, 2015 3.020 3.060 2.990 3.047 43,238 +0.03(+0.89%)
Apr 06, 2015 3.070 3.070 2.900 3.020 91,765 -0.04(-1.31%)
Apr 02, 2015 3.120 3.060 3.060 3.060 140,500 +0.01(+0.33%)
Apr 01, 2015 3.200 3.210 3.040 3.050 337,720 +0.02(+0.66%)
Mar 31, 2015 3.010 3.100 2.950 3.030 120,890 +0.00(+0.00%)
Mar 30, 2015 3.020 3.195 2.900 3.030 448,751 -0.02(-0.66%)
Mar 27, 2015 2.950 3.060 2.930 3.050 128,483 +0.10(+3.39%)
Mar 26, 2015 2.960 2.990 2.860 2.950 161,142 -0.02(-0.67%)
Mar 25, 2015 3.030 3.030 2.960 2.970 74,318 -0.08(-2.62%)
Mar 24, 2015 3.090 3.090 2.910 3.050 180,382 -0.04(-1.29%)
Mar 23, 2015 2.810 3.120 2.780 3.090 335,750 +0.30(+10.75%)
Mar 20, 2015 2.810 2.820 2.680 2.790 133,977 +0.01(+0.36%)
Mar 19, 2015 2.660 2.800 2.660 2.780 101,529 +0.13(+4.91%)
Mar 18, 2015 2.580 2.690 2.580 2.650 154,103 +0.07(+2.71%)
Mar 17, 2015 2.550 2.600 2.520 2.580 132,089 +0.04(+1.38%)
Mar 16, 2015 2.590 2.600 2.530 2.545 102,351 -0.04(-1.74%)
Mar 13, 2015 2.540 2.600 2.510 2.590 111,268 +0.03(+1.17%)
Mar 12, 2015 2.530 2.580 2.500 2.560 271,194 +0.03(+1.19%)
Mar 11, 2015 2.480 2.580 2.469 2.530 147,683 +0.10(+4.12%)
Mar 10, 2015 2.610 2.610 2.410 2.430 183,637 -0.18(-6.90%)
Mar 09, 2015 2.560 2.690 2.560 2.610 73,019 +0.07(+2.76%)
Mar 06, 2015 2.630 2.680 2.530 2.540 123,860 -0.12(-4.51%)
Mar 05, 2015 2.700 2.710 2.610 2.660 122,039 -0.04(-1.48%)
Mar 04, 2015 2.630 2.740 2.620 2.700 163,299 +0.04(+1.50%)
Mar 03, 2015 2.720 2.750 2.620 2.660 203,883 -0.06(-2.21%)
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.