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 27, 2015 2.920 2.920 2.760 2.800 154,237 -0.14(-4.76%)
Feb 26, 2015 2.960 2.970 2.870 2.940 155,985 +0.05(+1.73%)
Feb 25, 2015 2.810 3.000 2.720 2.890 333,400 +0.03(+1.05%)
Feb 24, 2015 2.800 2.970 2.560 2.860 801,495 -0.14(-4.67%)
Feb 23, 2015 3.120 3.150 2.940 3.000 589,711 -0.17(-5.36%)
Feb 20, 2015 3.100 3.250 3.040 3.170 505,776 +0.09(+2.92%)
Feb 19, 2015 2.960 3.080 2.880 3.080 418,903 +0.08(+2.67%)
Feb 18, 2015 3.140 3.140 2.930 3.000 468,432 -0.08(-2.60%)
Feb 17, 2015 3.050 3.150 2.940 3.080 1,122,688 +0.25(+8.83%)
Feb 13, 2015 2.610 2.830 2.830 2.830 441,700 +0.23(+8.93%)
Feb 12, 2015 2.580 2.700 2.510 2.598 192,094 +0.02(+0.70%)
Feb 11, 2015 2.570 2.600 2.530 2.580 83,337 +0.04(+1.57%)
Feb 10, 2015 2.570 2.610 2.510 2.540 82,610 -0.06(-2.23%)
Feb 09, 2015 2.600 2.609 2.510 2.598 145,354 -0.03(-0.98%)
Feb 06, 2015 2.600 2.670 2.570 2.624 153,915 +0.01(+0.44%)
Feb 05, 2015 2.540 2.630 2.490 2.612 224,777 +0.09(+3.65%)
Feb 04, 2015 2.400 2.600 2.400 2.520 364,243 +0.07(+2.86%)
Feb 03, 2015 2.400 2.480 2.350 2.450 153,800 +0.07(+2.94%)
Feb 02, 2015 2.410 2.410 2.336 2.380 63,723 -0.01(-0.42%)
Jan 30, 2015 2.350 2.470 2.319 2.390 113,471 +0.04(+1.70%)
Jan 29, 2015 2.320 2.360 2.270 2.350 91,712 +0.02(+0.86%)
Jan 28, 2015 2.330 2.440 2.310 2.330 150,775 -0.03(-1.27%)
Jan 27, 2015 2.280 2.390 2.200 2.360 181,402 +0.10(+4.42%)
Jan 26, 2015 2.180 2.290 2.150 2.260 324,407 +0.03(+1.35%)
Jan 23, 2015 2.140 2.360 2.110 2.230 346,207 +0.11(+5.19%)
Jan 22, 2015 2.020 2.180 1.980 2.120 160,114 +0.10(+4.95%)
Jan 21, 2015 2.030 2.070 1.980 2.020 201,002 -0.02(-0.98%)
Jan 20, 2015 1.990 2.100 1.950 2.040 136,495 +0.02(+0.99%)
Jan 16, 2015 1.910 2.050 1.880 2.020 105,882 +0.11(+5.76%)
Jan 15, 2015 1.980 1.980 1.880 1.910 128,920 -0.08(-4.02%)
Jan 14, 2015 1.980 2.020 1.900 1.990 142,384 -0.03(-1.49%)
Jan 13, 2015 2.140 2.150 1.910 2.020 291,175 -0.07(-3.35%)
Jan 12, 2015 2.070 2.225 2.010 2.090 473,335 +0.07(+3.47%)
Jan 09, 2015 1.830 2.070 1.830 2.020 418,692 +0.16(+8.60%)
Jan 08, 2015 2.100 2.100 1.770 1.860 1,269,442 +0.09(+5.08%)
Jan 07, 2015 1.670 1.770 1.660 1.770 149,798 +0.10(+5.99%)
Jan 06, 2015 1.710 1.720 1.630 1.670 138,112 -0.01(-0.60%)
Jan 05, 2015 1.680 1.780 1.680 1.680 139,942 -0.03(-1.75%)
Jan 02, 2015 1.720 1.730 1.670 1.710 81,824 -0.01(-0.58%)
Dec 31, 2014 1.690 1.720 1.720 1.720 202,400 +0.03(+1.78%)
Dec 30, 2014 1.750 1.750 1.671 1.690 210,097 -0.06(-3.43%)
Dec 29, 2014 1.740 1.763 1.710 1.750 168,744 -0.03(-1.69%)
Dec 26, 2014 1.750 1.880 1.750 1.780 310,017 +0.03(+1.71%)
Dec 24, 2014 1.660 1.750 1.750 1.750 232,900 +0.08(+5.11%)
Dec 23, 2014 1.600 1.700 1.570 1.665 406,993 +0.04(+2.15%)
Dec 22, 2014 1.660 1.740 1.580 1.630 464,284 -0.01(-0.61%)
Dec 19, 2014 1.530 1.740 1.510 1.640 603,474 +0.08(+5.13%)
Dec 18, 2014 1.600 1.600 1.520 1.560 240,120 -0.04(-2.50%)
Dec 17, 2014 1.600 1.650 1.520 1.600 481,667 +0.02(+1.27%)
Dec 16, 2014 1.650 1.650 1.560 1.580 361,087 -0.11(-6.51%)
Dec 15, 2014 1.800 1.850 1.620 1.690 493,664 -0.11(-6.11%)
Dec 12, 2014 1.930 1.940 1.780 1.800 480,886 -0.16(-8.16%)
Dec 11, 2014 2.050 2.090 1.791 1.960 1,574,124 +0.03(+1.55%)
Dec 10, 2014 2.160 2.670 1.920 1.930 15,700,701 +0.19(+10.67%)
Dec 09, 2014 1.750 1.760 1.740 1.744 48,749 -0.01(-0.63%)
Dec 08, 2014 1.830 1.830 1.660 1.755 113,355 -0.01(-0.28%)
Dec 05, 2014 1.740 1.770 1.700 1.760 79,174 +0.05(+2.92%)
Dec 04, 2014 1.650 1.800 1.640 1.710 321,410 +0.11(+6.87%)
Dec 03, 2014 1.570 1.650 1.550 1.600 171,155 +0.06(+3.90%)
Dec 02, 2014 1.480 1.550 1.470 1.540 104,640 +0.05(+3.36%)
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.