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 (%)
Nov 30, 2016 2.200 2.200 2.200 2.200 564 +0.03(+1.15%)
Nov 29, 2016 2.250 2.250 2.150 2.175 7,626 -0.03(-1.14%)
Nov 28, 2016 2.245 2.250 2.150 2.200 2,263 -0.05(-2.22%)
Nov 25, 2016 2.200 2.250 2.200 2.250 1,327 +0.05(+2.27%)
Nov 23, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 22, 2016 2.110 2.250 2.110 2.200 54,905 +0.05(+2.33%)
Nov 21, 2016 2.200 2.250 2.100 2.150 33,676 -0.05(-2.27%)
Nov 18, 2016 2.200 2.200 2.150 2.200 11,640 +0.00(+0.00%)
Nov 17, 2016 2.200 2.200 2.175 2.200 35,574 +0.00(+0.00%)
Nov 16, 2016 2.200 2.200 2.160 2.200 14,947 +0.00(+0.00%)
Nov 15, 2016 2.100 2.200 2.100 2.200 30,132 +0.15(+7.32%)
Nov 14, 2016 2.050 2.187 2.050 2.050 10,455 -0.05(-2.38%)
Nov 11, 2016 2.050 2.150 2.000 2.100 12,902 +0.00(+0.00%)
Nov 10, 2016 2.150 2.179 2.050 2.100 9,601 +0.02(+1.20%)
Nov 09, 2016 2.150 2.150 2.075 19,853 -0.07(-3.49%)
Nov 08, 2016 2.100 2.150 2.100 2.150 3,384 +0.05(+2.38%)
Nov 07, 2016 2.150 2.150 2.050 2.100 7,430 +0.04(+1.94%)
Nov 04, 2016 2.050 2.140 2.050 2.060 1,552 +0.06(+3.00%)
Nov 03, 2016 2.000 2.140 1.950 2.000 14,156 -0.01(-0.50%)
Nov 02, 2016 2.051 2.051 2.000 2.010 2,690 -0.07(-3.13%)
Nov 01, 2016 2.190 2.210 2.050 2.075 19,450 -0.07(-3.49%)
Oct 31, 2016 2.250 2.250 2.100 2.150 2,052 -0.09(-4.02%)
Oct 28, 2016 2.330 2.330 2.220 2.240 7,072 -0.07(-3.00%)
Oct 27, 2016 2.325 2.325 2.300 2.309 5,461 +0.01(+0.40%)
Oct 26, 2016 2.314 2.314 2.234 2.300 17,008 -0.03(-1.29%)
Oct 25, 2016 2.320 2.340 2.300 2.330 19,493 +0.00(+0.00%)
Oct 24, 2016 2.346 2.350 2.330 2.330 6,408 +0.02(+0.87%)
Oct 21, 2016 2.300 2.310 2.284 2.310 5,700 +0.01(+0.43%)
Oct 20, 2016 2.300 2.300 2.160 2.300 29,684 +0.01(+0.44%)
Oct 19, 2016 2.261 2.300 2.250 2.290 8,882 +0.00(+0.00%)
Oct 18, 2016 2.270 2.290 2.251 2.290 28,825 -0.01(-0.43%)
Oct 17, 2016 2.345 2.345 2.290 2.300 4,270 -0.03(-1.29%)
Oct 14, 2016 2.381 2.381 2.320 2.330 9,212 +0.00(+0.00%)
Oct 13, 2016 2.350 2.365 2.300 2.330 15,623 -0.04(-1.69%)
Oct 12, 2016 2.415 2.415 2.370 2.370 4,682 -0.05(-2.07%)
Oct 11, 2016 2.430 2.440 2.412 2.420 5,184 -0.01(-0.41%)
Oct 10, 2016 2.440 2.440 2.428 2.430 12,028 -0.02(-0.82%)
Oct 07, 2016 2.461 2.470 2.423 2.450 10,389 +0.05(+1.87%)
Oct 06, 2016 2.430 2.440 2.390 2.405 13,376 -0.06(-2.24%)
Oct 05, 2016 2.450 2.480 2.437 2.460 3,856 -0.01(-0.40%)
Oct 04, 2016 2.490 2.500 2.450 2.470 25,361 -0.02(-0.80%)
Oct 03, 2016 2.470 2.490 2.470 2.490 17,922 +0.04(+1.63%)
Sep 30, 2016 2.300 2.480 2.290 2.450 34,649 +0.18(+7.93%)
Sep 29, 2016 2.270 2.310 2.260 2.270 20,649 +0.01(+0.44%)
Sep 28, 2016 2.250 2.270 2.250 2.260 13,215 +0.02(+0.89%)
Sep 27, 2016 2.250 2.260 2.240 2.240 16,362 +0.02(+0.90%)
Sep 26, 2016 2.250 2.300 2.210 2.220 39,972 -0.03(-1.33%)
Sep 23, 2016 2.247 2.271 2.240 2.250 11,698 +0.04(+1.81%)
Sep 22, 2016 2.240 2.250 2.140 2.210 30,138 -0.04(-1.78%)
Sep 21, 2016 2.240 2.290 2.220 2.250 27,055 -0.02(-0.89%)
Sep 20, 2016 2.300 2.300 2.250 2.270 36,872 -0.01(-0.43%)
Sep 19, 2016 2.310 2.350 2.270 2.280 50,797 -0.07(-2.98%)
Sep 16, 2016 2.328 2.370 2.280 2.350 18,302 +0.03(+1.29%)
Sep 15, 2016 2.240 2.330 2.240 2.320 8,435 +0.12(+5.45%)
Sep 14, 2016 2.330 2.370 2.080 2.200 135,397 -0.17(-7.17%)
Sep 13, 2016 2.440 2.440 2.311 2.370 36,773 -0.08(-3.27%)
Sep 12, 2016 2.450 2.450 2.428 2.450 9,839 +0.00(+0.00%)
Sep 09, 2016 2.450 2.480 2.423 2.450 14,805 +0.01(+0.41%)
Sep 08, 2016 2.430 2.460 2.430 2.440 7,742 -0.02(-0.81%)
Sep 07, 2016 2.450 2.480 2.450 2.460 18,801 -0.03(-1.20%)
Sep 06, 2016 2.460 2.490 2.420 2.490 44,983 +0.09(+3.75%)
Sep 02, 2016 2.390 2.400 2.400 2.400 16,100 +0.01(+0.21%)
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.