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 (%)
Sep 28, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 27, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 24, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 23, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 22, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 21, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 20, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 17, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 16, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 15, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 14, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 13, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 10, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 09, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 08, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 07, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 03, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 02, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 01, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 31, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 30, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 27, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 26, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 25, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 24, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 23, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 20, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 19, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 18, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 17, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 16, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 13, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 12, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 11, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 10, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 09, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 06, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 05, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 04, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 03, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 02, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 30, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 29, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 28, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 27, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 26, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 23, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 22, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 21, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 20, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 19, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 16, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 15, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 14, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 13, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 12, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 09, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 08, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 07, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 06, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 02, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 01, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2004 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 29, 2004 0.6000 0.6400 0.6000 0.6100 50,100 +0.02(+3.39%)
Jun 28, 2004 0.5900 0.6100 0.5700 0.5900 37,000 -0.02(-3.28%)
Jun 25, 2004 0.6800 0.6800 0.5900 0.6100 51,200 -0.04(-6.15%)
Jun 24, 2004 0.5900 0.6500 0.5900 0.6500 100,900 +0.00(+0.00%)
Jun 23, 2004 0.6300 0.6500 0.6000 0.6500 130,400 +0.06(+10.17%)
Jun 22, 2004 0.6500 0.6500 0.5700 0.5900 52,100 -0.02(-3.28%)
Jun 21, 2004 0.6000 0.6100 0.5700 0.6100 135,400 +0.06(+10.91%)
Jun 18, 2004 0.5600 0.5900 0.5400 0.5500 120,000 -0.04(-6.78%)
Jun 17, 2004 0.5800 0.5900 0.5500 0.5900 51,700 +0.00(+0.00%)
Jun 16, 2004 0.5700 0.6200 0.5600 0.5900 175,500 +0.03(+5.36%)
Jun 15, 2004 0.5500 0.6000 0.5500 0.5600 113,100 -0.03(-5.08%)
Jun 14, 2004 0.6000 0.6100 0.5700 0.5900 108,900 -0.01(-1.67%)
Jun 10, 2004 0.6200 0.6400 0.5700 0.6000 71,700 -0.02(-3.23%)
Jun 09, 2004 0.6000 0.6400 0.6000 0.6200 85,800 +0.02(+3.33%)
Jun 08, 2004 0.5500 0.6200 0.5500 0.6000 33,100 -0.01(-1.64%)
Jun 07, 2004 0.6400 0.6400 0.6000 0.6100 61,300 +0.01(+1.67%)
Jun 04, 2004 0.6000 0.6000 0.5800 0.6000 13,900 +0.00(+0.00%)
Jun 03, 2004 0.5800 0.6000 0.5700 0.6000 36,300 +0.03(+5.26%)
Jun 02, 2004 0.5800 0.6200 0.5700 0.5700 151,500 -0.02(-3.39%)
Jun 01, 2004 0.5800 0.6000 0.5800 0.5900 45,900 -0.01(-1.67%)
May 28, 2004 0.6000 0.6200 0.6000 0.6000 36,900 +0.00(+0.00%)
May 27, 2004 0.5900 0.6300 0.5900 0.6000 93,900 +0.02(+3.45%)
May 26, 2004 0.5500 0.5900 0.5500 0.5800 42,100 -0.01(-1.69%)
May 25, 2004 0.5700 0.5900 0.5500 0.5900 200,900 +0.02(+3.51%)
May 24, 2004 0.5700 0.6400 0.5700 0.5700 163,800 -0.03(-5.00%)
May 21, 2004 0.6600 0.6600 0.5600 0.6000 246,400 -0.03(-4.76%)
May 20, 2004 0.6000 0.6600 0.6000 0.6300 101,500 +0.01(+1.61%)
May 19, 2004 0.6500 0.6800 0.6100 0.6200 203,500 -0.01(-1.59%)
May 18, 2004 0.6900 0.7000 0.6100 0.6300 882,500 -0.13(-17.11%)
May 17, 2004 0.8500 0.8500 0.7600 0.7600 152,900 -0.09(-10.59%)
May 14, 2004 0.8500 0.8700 0.8500 0.8500 28,600 -0.01(-1.16%)
May 13, 2004 0.8900 0.9000 0.8500 0.8600 57,500 -0.02(-2.27%)
May 12, 2004 0.8800 0.9000 0.8600 0.8800 113,400 -0.01(-1.12%)
May 11, 2004 0.8500 0.9000 0.8100 0.8900 119,100 +0.06(+7.23%)
May 10, 2004 0.8600 0.9200 0.8200 0.8300 192,700 -0.03(-3.49%)
May 07, 2004 0.8400 0.8900 0.8400 0.8600 31,000 -0.01(-1.15%)
May 06, 2004 0.8600 0.8800 0.8300 0.8700 86,100 +0.01(+1.16%)
May 05, 2004 0.9000 0.9000 0.8500 0.8600 101,400 -0.06(-6.52%)
May 04, 2004 0.8900 0.9300 0.8500 0.9200 73,600 +0.04(+4.55%)
May 03, 2004 0.8500 0.9700 0.8500 0.8800 131,800 +0.03(+3.53%)
Apr 30, 2004 0.9200 0.9200 0.8500 0.8500 195,400 -0.04(-4.49%)
Apr 29, 2004 0.9600 0.9700 0.8700 0.8900 425,600 -0.08(-8.25%)
Apr 28, 2004 1.005 1.020 0.9500 0.9700 171,200 -0.02(-2.02%)
Apr 27, 2004 1.020 1.020 0.9700 0.9900 90,900 -0.02(-1.98%)
Apr 26, 2004 1.000 1.050 1.000 1.010 47,400 -0.01(-0.98%)
Apr 23, 2004 1.070 1.070 1.010 1.020 93,000 -0.03(-2.86%)
Apr 22, 2004 0.9850 1.120 0.9700 1.050 768,600 +0.07(+7.14%)
Apr 21, 2004 0.9500 1.030 0.9200 0.9800 345,000 +0.04(+4.26%)
Apr 20, 2004 0.9700 0.9900 0.9300 0.9400 255,400 -0.03(-3.09%)
Apr 19, 2004 0.9900 1.000 0.9300 0.9700 168,000 +0.01(+1.04%)
Apr 16, 2004 1.015 1.015 0.9600 0.9600 166,600 -0.04(-4.00%)
Apr 15, 2004 1.090 1.090 0.9500 1.000 520,900 -0.08(-7.41%)
Apr 14, 2004 1.000 1.240 0.9800 1.080 2,690,600 +0.09(+9.09%)
Apr 13, 2004 0.9600 1.050 0.9600 0.9900 379,100 +0.03(+3.13%)
Apr 12, 2004 1.010 1.020 0.9600 0.9600 159,500 +0.02(+2.13%)
Apr 08, 2004 0.9800 1.010 0.9400 0.9400 194,500 -0.02(-2.08%)
Apr 07, 2004 1.010 1.020 0.9200 0.9600 245,300 -0.07(-6.80%)
Apr 06, 2004 1.070 1.160 1.020 1.030 903,900 -0.06(-5.50%)
Apr 05, 2004 0.8900 1.100 0.8500 1.090 710,900 +0.22(+25.29%)
Apr 02, 2004 0.8500 0.8900 0.8500 0.8700 31,500 +0.02(+2.35%)
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.