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 (%)
Mar 31, 2022 6.250 6.328 4.990 5.050 2,716,831 -1.31(-20.60%)
Mar 30, 2022 6.270 7.320 6.250 6.360 1,642,442 -0.12(-1.85%)
Mar 29, 2022 6.150 6.750 5.930 6.480 1,031,063 +0.19(+3.02%)
Mar 28, 2022 6.490 7.080 6.150 6.290 2,088,100 -0.22(-3.38%)
Mar 25, 2022 6.340 7.250 6.281 6.510 1,055,689 -1.04(-13.77%)
Mar 24, 2022 7.700 7.847 7.050 7.550 1,297,570 -0.33(-4.19%)
Mar 23, 2022 7.950 8.900 7.730 7.880 6,263,510 +0.02(+0.25%)
Mar 22, 2022 8.060 9.470 7.510 7.860 9,848,815 -1.22(-13.44%)
Mar 21, 2022 6.340 10.26 5.850 9.080 21,546,136 +2.74(+43.22%)
Mar 18, 2022 5.860 6.750 5.860 6.340 2,059,291 +0.61(+10.65%)
Mar 17, 2022 5.230 6.270 5.150 5.730 1,500,788 +0.36(+6.70%)
Mar 16, 2022 5.600 5.910 5.250 5.370 758,971 -0.13(-2.36%)
Mar 15, 2022 6.060 6.400 5.500 5.500 1,721,023 -1.02(-15.64%)
Mar 14, 2022 4.950 6.950 4.640 6.520 7,305,468 +1.44(+28.35%)
Mar 11, 2022 6.800 7.080 5.080 5.080 2,597,718 -1.72(-25.29%)
Mar 10, 2022 7.570 8.390 6.560 6.800 4,282,950 -0.29(-4.09%)
Mar 09, 2022 8.900 10.77 7.010 7.090 13,094,959 -3.32(-31.89%)
Mar 08, 2022 6.360 13.87 6.130 10.41 20,510,780 +3.26(+45.59%)
Mar 07, 2022 6.500 7.990 5.951 7.150 4,357,277 +0.47(+7.04%)
Mar 04, 2022 6.110 7.060 5.850 6.680 5,548,486 +0.40(+6.37%)
Mar 03, 2022 6.500 6.570 5.600 6.280 2,113,665 -0.22(-3.38%)
Mar 02, 2022 6.980 7.320 5.900 6.500 11,849,371 +0.01(+0.15%)
Mar 01, 2022 5.450 6.600 5.050 6.490 8,513,774 +0.64(+10.94%)
Feb 28, 2022 5.190 5.990 5.030 5.850 6,445,166 -0.08(-1.35%)
Feb 25, 2022 5.440 6.240 5.020 5.930 53,039,368 +1.18(+24.84%)
Feb 24, 2022 2.020 6.658 1.980 4.750 26,132,160 +2.58(+118.89%)
Feb 23, 2022 2.360 2.490 2.140 2.170 33,672 -0.12(-5.24%)
Feb 22, 2022 2.220 2.400 2.120 2.290 56,724 +0.02(+0.88%)
Feb 18, 2022 2.270 0 -0.32(-12.36%)
Feb 17, 2022 2.780 2.790 2.490 2.590 134,002 -0.19(-6.83%)
Feb 16, 2022 2.800 2.900 2.760 2.780 136,084 -0.04(-1.42%)
Feb 15, 2022 2.860 2.920 2.730 2.820 146,289 -0.01(-0.35%)
Feb 14, 2022 2.950 2.990 2.740 2.830 140,166 -0.12(-4.09%)
Feb 11, 2022 3.180 3.190 2.920 2.951 210,210 -0.24(-7.50%)
Feb 10, 2022 3.150 3.720 3.000 3.190 648,724 -0.52(-14.02%)
Feb 09, 2022 3.570 4.000 3.040 3.710 859,390 +3.51(+1720.41%)
Feb 08, 2022 0.1900 0.2050 0.1897 0.2038 7,869,362 -0.03(-14.37%)
Feb 07, 2022 0.2470 0.2470 0.2200 0.2380 2,586,607 -0.01(-4.15%)
Feb 04, 2022 0.2500 0.2500 0.2373 0.2483 943,194 +0.02(+9.87%)
Feb 03, 2022 0.2100 0.2260 371,467 -0.02(-6.65%)
Feb 02, 2022 0.2630 0.2630 0.2411 0.2421 599,846 -0.02(-7.35%)
Feb 01, 2022 0.2400 0.2630 0.2400 0.2613 2,165,326 +0.02(+7.00%)
Jan 31, 2022 0.2317 0.2442 350,162 +0.01(+5.49%)
Jan 28, 2022 0.2300 0.2399 0.2260 0.2315 295,298 -0.00(-1.74%)
Jan 27, 2022 0.2500 0.2573 0.2300 0.2356 567,415 -0.01(-3.80%)
Jan 26, 2022 0.2500 0.2630 0.2360 0.2449 1,109,475 +0.00(+0.62%)
Jan 25, 2022 0.2200 0.2500 0.2202 0.2434 1,060,911 +0.02(+9.25%)
Jan 24, 2022 0.2300 0.2300 0.2080 0.2228 1,741,543 -0.01(-4.30%)
Jan 21, 2022 0.2513 0.2599 0.2313 0.2328 731,597 -0.03(-10.15%)
Jan 20, 2022 0.2700 0.2744 0.2550 0.2591 339,828 -0.01(-3.97%)
Jan 19, 2022 0.2570 0.2790 0.2502 0.2698 633,655 +0.00(+1.81%)
Jan 18, 2022 0.2749 0.2749 0.2556 0.2650 579,447 -0.00(-0.64%)
Jan 14, 2022 0.2667 0 +0.00(+1.41%)
Jan 13, 2022 0.2839 0.2900 0.2600 0.2630 974,198 -0.02(-7.36%)
Jan 12, 2022 0.2897 0.2997 0.2780 0.2839 960,433 -0.01(-3.66%)
Jan 11, 2022 0.2812 0.3000 0.2787 0.2947 665,217 +0.02(+5.51%)
Jan 10, 2022 0.2800 0.2995 0.2728 0.2793 2,114,329 -0.02(-6.84%)
Jan 07, 2022 0.3030 0.3100 0.2911 0.2998 739,171 +0.00(+0.57%)
Jan 06, 2022 0.3300 0.3300 0.2968 0.2981 1,316,945 -0.04(-11.80%)
Jan 05, 2022 0.3200 0.3560 0.3100 0.3380 1,950,321 +0.01(+4.61%)
Jan 04, 2022 0.3210 0.3340 0.3150 0.3231 547,613 -0.01(-2.09%)
Jan 03, 2022 0.2992 0.3349 0.2940 0.3300 2,734,487 +0.04(+12.94%)
Dec 31, 2021 0.2923 0.3100 0.2895 0.2922 1,345,971 -0.02(-6.65%)
Dec 30, 2021 0.2800 0.3150 0.2770 0.3130 3,057,532 +0.03(+10.41%)
Dec 29, 2021 0.3000 0.3037 0.2800 0.2835 1,442,048 -0.02(-6.13%)
Dec 28, 2021 0.3100 0.3199 0.2970 0.3020 892,584 -0.02(-4.85%)
Dec 27, 2021 0.3262 0.3300 0.3125 0.3174 559,997 -0.01(-3.82%)
Dec 23, 2021 0.3096 0.3428 0.3020 0.3300 2,206,191 +0.02(+4.76%)
Dec 22, 2021 0.3125 0.3200 0.3040 0.3150 820,032 +0.01(+1.61%)
Dec 21, 2021 0.3111 0.3124 0.3000 0.3100 740,500 +0.01(+3.33%)
Dec 20, 2021 0.3150 0.3255 0.2900 0.3000 1,009,414 -0.02(-6.69%)
Dec 17, 2021 0.3120 0.3270 0.3100 0.3215 744,652 +0.01(+2.36%)
Dec 16, 2021 0.3100 0.3400 0.3100 0.3141 1,831,336 +0.00(+0.64%)
Dec 15, 2021 0.3100 0.3200 0.3030 0.3121 851,629 -0.01(-2.47%)
Dec 14, 2021 0.3450 0.3450 0.3200 0.3200 459,594 -0.02(-5.83%)
Dec 13, 2021 0.3500 0.3570 0.3286 0.3398 549,206 -0.01(-2.86%)
Dec 10, 2021 0.3613 0.3650 0.3405 0.3498 497,115 -0.01(-3.37%)
Dec 09, 2021 0.3700 0.3700 0.3480 0.3620 932,571 -0.01(-1.90%)
Dec 08, 2021 0.3590 0.3690 0.3360 0.3690 751,825 +0.01(+3.10%)
Dec 07, 2021 0.3500 0.3788 0.3399 0.3579 1,248,191 +0.02(+5.58%)
Dec 06, 2021 0.3000 0.3490 0.2850 0.3390 2,844,305 +0.03(+8.34%)
Dec 03, 2021 0.3595 0.3648 0.3129 0.3129 2,180,223 -0.04(-10.42%)
Dec 02, 2021 0.3600 0.3685 0.3450 0.3493 1,295,151 -0.01(-3.91%)
Dec 01, 2021 0.3800 0.3898 0.3600 0.3635 729,136 -0.02(-5.24%)
Nov 30, 2021 0.4074 0.4074 0.3750 0.3836 771,264 -0.01(-1.89%)
Nov 29, 2021 0.3900 0.4148 0.3820 0.3910 845,970 -0.01(-2.25%)
Nov 26, 2021 0.3900 0.4078 0.3700 0.4000 1,298,481 +0.00(+0.48%)
Nov 24, 2021 0.3910 0.4100 0.3830 0.3981 1,054,215 -0.00(-0.45%)
Nov 23, 2021 0.4177 0.4200 0.3850 0.3999 1,389,556 -0.02(-4.05%)
Nov 22, 2021 0.4200 0.4224 0.3810 0.4168 2,474,085 -0.00(-0.95%)
Nov 19, 2021 0.4198 0.4500 0.4124 0.4208 797,593 +0.01(+1.52%)
Nov 18, 2021 0.4500 0.4179 0.4127 0.4145 1,911,848 -0.02(-4.93%)
Nov 17, 2021 0.4600 0.4630 0.4318 0.4360 1,776,663 -0.02(-4.95%)
Nov 16, 2021 0.4600 0.4750 0.4541 0.4587 2,234,699 -0.04(-7.84%)
Nov 15, 2021 0.5072 0.5072 0.4852 0.4977 2,372,315 +0.00(+0.67%)
Nov 12, 2021 0.4749 0.4950 0.4702 0.4944 1,552,040 +0.02(+4.75%)
Nov 11, 2021 0.4633 0.4800 0.4633 0.4720 840,282 +0.00(+0.36%)
Nov 10, 2021 0.4800 0.4703 2,002,584 -0.02(-4.78%)
Nov 09, 2021 0.5041 0.5086 0.4804 0.4939 2,174,369 -0.02(-3.16%)
Nov 08, 2021 0.5200 0.5300 0.4930 0.5100 4,219,034 -0.01(-1.54%)
Nov 05, 2021 0.5215 0.5250 0.5013 0.5180 1,670,921 +0.00(+0.00%)
Nov 04, 2021 0.5095 0.5532 0.5000 0.5180 4,217,690 +0.01(+2.39%)
Nov 03, 2021 0.5035 0.5199 0.4915 0.5059 1,469,379 +0.00(+0.68%)
Nov 02, 2021 0.5188 0.5188 0.4970 0.5025 1,416,324 -0.01(-1.43%)
Nov 01, 2021 0.5139 0.5156 0.4950 0.5098 2,230,301 +0.01(+2.08%)
Oct 29, 2021 0.5100 0.5279 0.4950 0.4994 2,137,621 -0.03(-5.42%)
Oct 28, 2021 0.5080 0.5299 0.5031 0.5280 1,826,958 +0.00(+0.06%)
Oct 27, 2021 0.5500 0.5584 0.5180 0.5277 5,540,052 -0.01(-2.26%)
Oct 26, 2021 0.5100 0.5399 7,123,621 +0.01(+2.45%)
Oct 25, 2021 0.4720 0.5300 0.4650 0.5270 15,660,013 +0.06(+13.11%)
Oct 22, 2021 0.4709 0.4810 0.4550 0.4659 4,321,774 -0.01(-2.88%)
Oct 21, 2021 0.4750 0.4848 0.4705 0.4797 1,668,331 -0.00(-0.83%)
Oct 20, 2021 0.4750 0.4900 0.4603 0.4837 2,910,828 +0.01(+3.02%)
Oct 19, 2021 0.4651 0.4750 0.4540 0.4695 3,377,802 -0.00(-0.11%)
Oct 18, 2021 0.4807 0.4600 0.4610 0.4700 3,038,062 +0.01(+2.17%)
Oct 15, 2021 0.4900 0.5388 0.4554 0.4600 18,514,568 -0.04(-7.28%)
Oct 14, 2021 0.5146 0.5146 0.4856 0.4961 2,335,497 -0.00(-0.18%)
Oct 13, 2021 0.4900 0.5000 0.4850 0.4970 2,697,859 +0.02(+3.13%)
Oct 12, 2021 0.4851 0.4930 0.4700 0.4819 2,973,519 -0.02(-3.27%)
Oct 11, 2021 0.4967 0.5040 0.4750 0.4982 4,247,385 -0.01(-1.74%)
Oct 08, 2021 0.5202 0.5300 0.5005 0.5070 4,383,585 -0.04(-7.14%)
Oct 07, 2021 0.6040 0.6379 0.5242 0.5460 20,583,294 +0.06(+12.11%)
Oct 06, 2021 0.5300 0.5290 0.4712 0.4870 4,428,043 -0.03(-5.98%)
Oct 05, 2021 0.5600 0.5648 0.5120 0.5180 2,120,103 -0.04(-7.25%)
Oct 04, 2021 0.5557 0.5630 0.5200 0.5585 4,751,739 -0.04(-6.92%)
Oct 01, 2021 0.6075 0.6348 0.5715 0.6000 4,077,488 -0.02(-3.98%)
Sep 30, 2021 0.5500 0.6600 0.5500 0.6249 10,320,398 +0.07(+13.12%)
Sep 29, 2021 0.5720 0.5757 0.5410 0.5524 1,511,771 -0.02(-4.05%)
Sep 28, 2021 0.5816 0.5943 0.5603 0.5757 1,646,542 -0.02(-2.92%)
Sep 27, 2021 0.6000 0.6289 0.5810 0.5930 3,697,112 +0.01(+1.38%)
Sep 24, 2021 0.5420 0.6200 0.5420 0.5849 4,990,431 +0.03(+4.71%)
Sep 23, 2021 0.5400 0.5800 0.5394 0.5586 1,788,592 +0.02(+4.00%)
Sep 22, 2021 0.5316 0.5580 0.5300 0.5371 1,415,229 -0.01(-2.36%)
Sep 21, 2021 0.5500 0.5799 0.5401 0.5501 1,830,183 +0.01(+1.83%)
Sep 20, 2021 0.5800 0.5859 0.5300 0.5402 2,702,646 -0.06(-9.36%)
Sep 17, 2021 0.5800 0.6170 0.5800 0.5960 2,536,417 -0.01(-2.02%)
Sep 16, 2021 0.5890 0.6480 0.5624 0.6083 3,862,861 -0.01(-1.95%)
Sep 15, 2021 0.6700 0.7049 0.6000 0.6204 11,740,078 -0.12(-15.74%)
Sep 14, 2021 0.6020 0.9498 0.5850 0.7363 78,655,848 +0.16(+26.73%)
Sep 13, 2021 0.6800 0.7200 0.5750 0.5810 16,238,718 -0.02(-3.17%)
Sep 10, 2021 0.5100 0.6199 0.5100 0.6000 10,385,997 +0.08(+15.79%)
Sep 09, 2021 0.5200 0.5160 0.5002 0.5182 241,336 +0.00(+0.43%)
Sep 08, 2021 0.5300 0.5499 0.5010 0.5160 523,287 -0.01(-2.62%)
Sep 07, 2021 0.5300 0.5500 0.5260 0.5299 405,558 -0.01(-1.76%)
Sep 03, 2021 0.5528 0.5590 0.5380 0.5394 451,522 -0.01(-2.42%)
Sep 02, 2021 0.5600 0.5600 0.5406 0.5528 588,987 -0.00(-0.41%)
Sep 01, 2021 0.5445 0.5600 0.5371 0.5551 331,860 +0.01(+1.89%)
Aug 31, 2021 0.5505 0.5519 0.5330 0.5448 260,655 -0.01(-1.04%)
Aug 30, 2021 0.5400 0.5608 0.5200 0.5505 513,293 +0.02(+4.42%)
Aug 27, 2021 0.5400 0.5400 0.5201 0.5272 303,042 +0.01(+1.17%)
Aug 26, 2021 0.5100 0.5320 0.5044 0.5211 461,713 +0.02(+3.31%)
Aug 25, 2021 0.5100 0.5173 0.4701 0.5044 435,160 -0.00(-0.81%)
Aug 24, 2021 0.4925 0.5199 0.4875 0.5085 488,188 +0.03(+5.19%)
Aug 23, 2021 0.4779 0.4897 0.4691 0.4834 319,289 +0.01(+2.83%)
Aug 20, 2021 0.4700 0.4900 0.4610 0.4701 607,349 -0.01(-2.06%)
Aug 19, 2021 0.5000 0.5100 0.4605 0.4800 469,485 -0.01(-1.96%)
Aug 18, 2021 0.4900 0.4928 0.4602 0.4896 707,421 +0.01(+2.00%)
Aug 17, 2021 0.5500 0.5500 0.4601 0.4800 961,779 -0.05(-9.11%)
Aug 16, 2021 0.5663 0.5663 0.5202 0.5281 641,539 -0.03(-5.70%)
Aug 13, 2021 0.5700 0.5711 0.5500 0.5600 419,269 -0.00(-0.36%)
Aug 12, 2021 0.5703 0.5799 0.5604 0.5620 341,432 -0.01(-1.66%)
Aug 11, 2021 0.5868 0.5960 0.5710 0.5715 291,509 -0.02(-2.61%)
Aug 10, 2021 0.6150 0.6150 0.5820 0.5868 226,825 -0.00(-0.03%)
Aug 09, 2021 0.5927 0.6100 0.5800 0.5870 262,355 +0.01(+1.22%)
Aug 06, 2021 0.6000 0.6177 0.5750 0.5799 303,490 -0.01(-2.04%)
Aug 05, 2021 0.5803 0.6450 0.5720 0.5920 936,155 +0.00(+0.05%)
Aug 04, 2021 0.5900 0.6100 0.5835 0.5917 327,805 +0.00(+0.58%)
Aug 03, 2021 0.6000 0.6130 0.5801 0.5883 350,326 -0.03(-4.19%)
Aug 02, 2021 0.5963 0.6180 0.5700 0.6140 452,482 +0.03(+4.78%)
Jul 30, 2021 0.6100 0.6100 0.5801 0.5860 275,700 -0.02(-2.66%)
Jul 29, 2021 0.6000 0.6131 0.5900 0.6020 475,821 +0.01(+1.59%)
Jul 28, 2021 0.6200 0.6200 0.5716 0.5926 335,592 +0.02(+3.96%)
Jul 27, 2021 0.5832 0.5980 0.5600 0.5700 709,227 -0.01(-0.87%)
Jul 26, 2021 0.6196 0.6240 0.5711 0.5750 707,103 -0.04(-6.43%)
Jul 23, 2021 0.6250 0.6400 0.5901 0.6145 500,015 -0.04(-6.28%)
Jul 22, 2021 0.6300 0.6949 0.6115 0.6557 1,587,647 +0.03(+4.26%)
Jul 21, 2021 0.6250 0.6384 0.6137 0.6289 155,043 +0.01(+2.24%)
Jul 20, 2021 0.6000 0.6360 0.5711 0.6151 281,570 +0.02(+2.52%)
Jul 19, 2021 0.5900 0.6564 0.5501 0.6000 840,700 -0.01(-2.26%)
Jul 16, 2021 0.6342 0.6439 0.6060 0.6139 340,691 -0.00(-0.47%)
Jul 15, 2021 0.6400 0.6533 0.6100 0.6168 515,092 -0.02(-3.02%)
Jul 14, 2021 0.6900 0.6900 0.6400 0.6360 926,146 -0.06(-9.01%)
Jul 13, 2021 0.7300 0.7410 0.6720 0.6990 640,149 -0.03(-3.59%)
Jul 12, 2021 0.6900 0.7350 0.6900 0.7250 648,086 +0.03(+4.51%)
Jul 09, 2021 0.7257 0.7257 0.6820 0.6937 429,465 -0.01(-0.90%)
Jul 08, 2021 0.6700 0.7197 0.6500 0.7000 688,525 +0.02(+3.70%)
Jul 07, 2021 0.6900 0.6989 0.6406 0.6750 928,385 -0.02(-3.43%)
Jul 06, 2021 0.7200 0.7300 0.6906 0.6990 656,581 -0.01(-1.15%)
Jul 02, 2021 0.7400 0.7500 0.7000 0.7071 890,981 -0.03(-3.80%)
Jul 01, 2021 0.7910 0.7997 0.7250 0.7350 1,539,777 -0.08(-9.26%)
Jun 30, 2021 0.8000 0.8500 0.7712 0.8100 4,959,881 +0.03(+3.38%)
Jun 29, 2021 0.7700 0.7990 0.7624 0.7835 845,071 +0.01(+1.24%)
Jun 28, 2021 0.7300 0.7860 0.7300 0.7739 1,881,901 +0.05(+6.39%)
Jun 25, 2021 0.7300 0.7300 0.7101 0.7274 432,001 +0.00(+0.46%)
Jun 24, 2021 0.7100 0.7290 0.7018 0.7241 625,960 +0.02(+3.18%)
Jun 23, 2021 0.7000 0.7200 0.6901 0.7018 492,472 +0.01(+1.21%)
Jun 22, 2021 0.6800 0.7000 0.6800 0.6934 456,653 +0.01(+1.37%)
Jun 21, 2021 0.7100 0.7100 0.6751 0.6840 487,056 -0.03(-3.82%)
Jun 18, 2021 0.7400 0.7400 0.7020 0.7112 655,483 -0.02(-2.12%)
Jun 17, 2021 0.6781 0.7378 0.6751 0.7266 1,354,582 +0.05(+6.85%)
Jun 16, 2021 0.6998 0.6998 0.6600 0.6800 1,352,536 -0.02(-3.27%)
Jun 15, 2021 0.7300 0.7399 0.7010 0.7030 675,395 -0.04(-5.54%)
Jun 14, 2021 0.7300 0.7769 0.7280 0.7442 1,192,704 +0.02(+2.20%)
Jun 11, 2021 0.7399 0.7399 0.7100 0.7282 837,741 -0.00(-0.27%)
Jun 10, 2021 0.7200 0.7469 0.7100 0.7302 1,891,398 -0.01(-1.92%)
Jun 09, 2021 0.7500 0.7862 0.7050 0.7445 2,349,501 -0.04(-5.30%)
Jun 08, 2021 0.8091 0.8111 0.7202 0.7862 6,732,664 +0.11(+15.62%)
Jun 07, 2021 0.7300 0.7300 0.6680 0.6800 3,079,474 -0.03(-4.21%)
Jun 04, 2021 0.6500 0.7299 0.6455 0.7099 1,177,968 +0.05(+8.28%)
Jun 03, 2021 0.6700 0.6799 0.6232 0.6556 1,515,910 +0.00(+0.09%)
Jun 02, 2021 0.6090 0.6884 0.5960 0.6550 3,189,058 +0.06(+9.18%)
Jun 01, 2021 0.6085 0.6290 0.5950 0.5999 723,933 -0.01(-1.41%)
May 28, 2021 0.5959 0.6099 0.5959 0.6085 680,290 +0.01(+1.72%)
May 27, 2021 0.6000 0.6100 0.5902 0.5982 590,622 -0.01(-0.85%)
May 26, 2021 0.6139 0.6139 0.5911 0.6033 608,140 -0.00(-0.41%)
May 25, 2021 0.6000 0.6099 0.5710 0.6058 1,069,696 +0.01(+0.97%)
May 24, 2021 0.6300 0.6300 0.5900 0.6000 522,542 -0.02(-2.44%)
May 21, 2021 0.6100 0.6500 0.6100 0.6150 329,006 -0.02(-2.38%)
May 20, 2021 0.6300 0.6697 0.6100 0.6300 1,631,886 +0.00(+0.05%)
May 19, 2021 0.5800 0.6398 0.5600 0.6297 1,142,650 +0.05(+9.10%)
May 18, 2021 0.5800 0.5950 0.5605 0.5772 973,429 -0.02(-3.80%)
May 17, 2021 0.5700 0.6013 0.5550 0.6000 712,692 +0.03(+4.71%)
May 14, 2021 0.5600 0.5787 0.5451 0.5730 804,114 +0.02(+2.80%)
May 13, 2021 0.5700 0.5900 0.5400 0.5574 3,249,258 -0.01(-2.57%)
May 12, 2021 0.6000 0.6098 0.5595 0.5721 762,217 -0.02(-3.03%)
May 11, 2021 0.5800 0.6152 0.5500 0.5900 782,415 -0.00(-0.46%)
May 10, 2021 0.6400 0.6788 0.5803 0.5927 2,064,943 -0.02(-2.50%)
May 07, 2021 0.6100 0.6600 0.5880 0.6079 394,840 +0.02(+3.05%)
May 06, 2021 0.6300 0.6397 0.5750 0.5899 918,940 -0.03(-5.57%)
May 05, 2021 0.6641 0.6641 0.6000 0.6247 459,031 -0.01(-0.84%)
May 04, 2021 0.6800 0.6900 0.6200 0.6300 788,090 -0.04(-6.53%)
May 03, 2021 0.6800 0.6923 0.6503 0.6740 941,026 +0.01(+2.07%)
Apr 30, 2021 0.6500 0.6750 0.6400 0.6603 837,700 +0.01(+1.48%)
Apr 29, 2021 0.6800 0.6800 0.6350 0.6507 653,439 -0.03(-4.21%)
Apr 28, 2021 0.7000 0.7000 0.6610 0.6793 438,138 -0.00(-0.44%)
Apr 27, 2021 0.7000 0.7098 0.6700 0.6823 692,748 -0.01(-1.94%)
Apr 26, 2021 0.6450 0.6980 0.6450 0.6958 1,138,165 +0.04(+6.39%)
Apr 23, 2021 0.6457 0.6897 0.6301 0.6540 2,430,200 +0.02(+2.83%)
Apr 22, 2021 0.6386 0.6479 0.6200 0.6360 602,162 +0.01(+1.84%)
Apr 21, 2021 0.5800 0.6500 0.5761 0.6245 936,040 +0.04(+7.67%)
Apr 20, 2021 0.6200 0.6200 0.5600 0.5800 1,386,491 -0.04(-6.12%)
Apr 19, 2021 0.6510 0.6791 0.6000 0.6178 1,019,285 -0.02(-2.66%)
Apr 16, 2021 0.7000 0.7000 0.6100 0.6347 2,520,700 -0.06(-9.20%)
Apr 15, 2021 0.7600 0.7600 0.6819 0.6990 981,685 -0.05(-6.80%)
Apr 14, 2021 0.6800 0.7600 0.6800 0.7500 1,102,024 +0.01(+1.35%)
Apr 13, 2021 0.7700 0.7800 0.7200 0.7400 659,904 +0.00(+0.00%)
Apr 12, 2021 0.8100 0.8200 0.7300 0.7400 1,192,129 -0.08(-9.34%)
Apr 09, 2021 0.8213 0.8400 0.8111 0.8162 401,000 -0.00(-0.10%)
Apr 08, 2021 0.8200 0.8387 0.8100 0.8170 550,471 -0.00(-0.37%)
Apr 07, 2021 0.8400 0.8400 0.8200 0.8200 463,241 -0.02(-2.03%)
Apr 06, 2021 0.8400 0.8500 0.8250 0.8370 615,707 -0.01(-1.53%)
Apr 05, 2021 0.8500 0.8800 0.8400 0.8500 661,813 +0.01(+1.19%)
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.