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 (%)
Aug 31, 2022 1.430 1.480 1.360 1.420 235,806 +0.03(+2.16%)
Aug 30, 2022 1.480 1.500 1.390 1.390 118,103 -0.09(-6.08%)
Aug 29, 2022 1.540 1.600 1.460 1.480 162,118 -0.09(-5.73%)
Aug 26, 2022 1.560 1.630 1.510 1.570 231,314 -0.03(-1.88%)
Aug 25, 2022 1.770 1.940 1.580 1.600 1,029,066 -0.16(-9.09%)
Aug 24, 2022 1.640 1.800 1.580 1.760 325,408 +0.18(+11.39%)
Aug 23, 2022 1.590 1.620 1.570 1.580 50,428 -0.01(-0.63%)
Aug 22, 2022 1.600 1.620 1.550 1.590 76,013 -0.02(-1.24%)
Aug 19, 2022 1.740 1.750 1.580 1.610 158,422 -0.12(-6.94%)
Aug 18, 2022 1.780 1.780 1.700 1.730 206,051 -0.07(-3.89%)
Aug 17, 2022 1.810 1.840 1.760 1.800 67,071 -0.04(-2.17%)
Aug 16, 2022 1.880 1.880 1.745 1.840 154,689 -0.02(-1.08%)
Aug 15, 2022 1.810 1.919 1.750 1.860 309,099 +0.05(+2.76%)
Aug 12, 2022 1.760 1.830 1.750 1.810 109,570 +0.03(+1.69%)
Aug 11, 2022 1.780 1.805 1.730 1.780 141,282 +0.02(+1.14%)
Aug 10, 2022 1.740 1.780 1.725 1.760 97,343 +0.01(+0.57%)
Aug 09, 2022 1.770 1.830 1.720 1.750 410,017 -0.01(-0.85%)
Aug 08, 2022 1.770 1.820 1.740 1.765 268,316 +0.02(+1.44%)
Aug 05, 2022 1.800 1.820 1.710 1.740 249,818 -0.01(-0.57%)
Aug 04, 2022 1.840 1.840 1.720 1.750 217,292 +0.01(+0.57%)
Aug 03, 2022 1.740 1.820 1.660 1.740 965,968 +0.05(+2.96%)
Aug 02, 2022 1.670 1.850 1.650 1.690 599,225 -0.02(-1.17%)
Aug 01, 2022 1.710 1.720 1.640 1.710 231,881 -0.01(-0.58%)
Jul 29, 2022 1.980 1.990 1.710 1.720 576,249 -0.25(-12.69%)
Jul 28, 2022 2.020 2.060 1.950 1.970 148,653 -0.06(-2.96%)
Jul 27, 2022 2.050 2.100 1.990 2.030 211,873 -0.07(-3.33%)
Jul 26, 2022 1.900 2.149 1.860 2.100 1,180,673 +0.21(+11.11%)
Jul 25, 2022 1.900 1.924 1.870 1.890 171,038 -0.05(-2.58%)
Jul 22, 2022 1.940 1.990 1.860 1.940 577,676 -0.01(-0.51%)
Jul 21, 2022 1.950 1.980 1.930 1.950 138,582 -0.03(-1.52%)
Jul 20, 2022 1.900 2.005 1.900 1.980 119,242 +0.05(+2.59%)
Jul 19, 2022 1.960 2.000 1.910 1.930 195,237 -0.06(-3.02%)
Jul 18, 2022 2.020 2.060 1.960 1.990 326,134 -0.04(-1.97%)
Jul 15, 2022 1.930 2.040 1.909 2.030 241,165 +0.09(+4.64%)
Jul 14, 2022 1.930 1.995 1.906 1.940 199,369 -0.05(-2.51%)
Jul 13, 2022 1.920 2.014 1.900 1.990 122,331 -0.01(-0.50%)
Jul 12, 2022 1.940 2.040 1.860 2.000 460,288 +0.07(+3.63%)
Jul 11, 2022 2.000 2.150 1.910 1.930 888,309 -0.07(-3.50%)
Jul 08, 2022 2.000 2.040 1.970 2.000 92,258 -0.02(-0.99%)
Jul 07, 2022 2.000 2.110 2.000 2.020 267,792 +0.04(+2.02%)
Jul 06, 2022 2.080 2.140 1.980 1.980 544,321 -0.06(-2.94%)
Jul 05, 2022 2.000 2.090 1.930 2.040 270,816 +0.04(+2.00%)
Jul 01, 2022 2.060 2.060 1.970 2.000 130,022 -0.02(-0.99%)
Jun 30, 2022 2.020 2.080 1.980 2.020 305,613 -0.09(-4.27%)
Jun 29, 2022 2.080 2.400 2.010 2.110 2,738,374 +0.03(+1.44%)
Jun 28, 2022 2.180 2.180 2.060 2.080 567,980 -0.07(-3.26%)
Jun 27, 2022 2.250 2.290 2.131 2.150 618,652 -0.11(-4.87%)
Jun 24, 2022 2.150 2.280 2.110 2.260 646,302 +0.19(+9.18%)
Jun 23, 2022 2.040 2.085 1.970 2.070 339,791 +0.03(+1.47%)
Jun 22, 2022 2.050 2.110 2.006 2.040 342,059 -0.07(-3.32%)
Jun 21, 2022 2.180 2.268 2.080 2.110 258,734 -0.06(-2.76%)
Jun 17, 2022 2.000 2.350 1.980 2.170 1,756,615 +0.14(+6.90%)
Jun 16, 2022 1.940 2.100 1.880 2.030 614,266 +0.02(+1.00%)
Jun 15, 2022 2.160 2.210 1.940 2.010 827,883 -0.14(-6.51%)
Jun 14, 2022 2.690 2.710 2.120 2.150 1,528,110 -0.54(-20.07%)
Jun 13, 2022 2.350 3.200 2.340 2.690 10,564,760 +0.23(+9.35%)
Jun 10, 2022 2.120 2.490 2.110 2.460 2,872,176 +0.20(+8.85%)
Jun 09, 2022 2.010 2.320 1.960 2.260 3,761,825 +0.10(+4.63%)
Jun 08, 2022 2.290 2.650 2.110 2.160 57,751,212 +0.39(+22.03%)
Jun 07, 2022 1.690 1.780 1.650 1.770 2,394,675 +0.12(+7.27%)
Jun 06, 2022 1.890 1.890 1.620 1.650 436,064 -0.15(-8.33%)
Jun 03, 2022 1.920 1.942 1.800 1.800 131,273 -0.10(-5.26%)
Jun 02, 2022 1.920 2.100 1.820 1.900 468,844 +0.10(+5.56%)
Jun 01, 2022 1.920 1.967 1.800 1.800 288,079 -0.07(-3.74%)
May 31, 2022 1.980 2.000 1.850 1.870 127,701 -0.09(-4.59%)
May 27, 2022 2.030 2.068 1.930 1.960 204,334 -0.03(-1.51%)
May 26, 2022 1.920 2.035 1.920 1.990 121,439 +0.06(+3.11%)
May 25, 2022 1.910 2.090 1.910 1.930 115,301 -0.03(-1.53%)
May 24, 2022 2.090 2.110 1.932 1.960 116,983 -0.04(-2.00%)
May 23, 2022 2.040 2.050 1.910 2.000 124,096 -0.01(-0.50%)
May 20, 2022 2.080 2.160 1.970 2.010 313,023 +0.00(+0.00%)
May 19, 2022 2.040 2.100 2.010 2.010 129,650 -0.02(-0.99%)
May 18, 2022 2.090 2.240 2.010 2.030 286,456 -0.02(-0.98%)
May 17, 2022 1.800 2.100 1.800 2.050 431,045 +0.30(+17.14%)
May 16, 2022 1.910 1.960 1.750 1.750 212,852 -0.07(-3.85%)
May 13, 2022 1.690 1.880 1.680 1.820 198,721 +0.16(+9.64%)
May 12, 2022 1.550 1.752 1.510 1.660 191,245 +0.03(+1.84%)
May 11, 2022 1.800 1.800 1.580 1.630 337,368 -0.15(-8.43%)
May 10, 2022 1.910 1.970 1.670 1.780 570,898 -0.09(-4.81%)
May 09, 2022 2.120 2.120 1.850 1.870 355,829 -0.20(-9.66%)
May 06, 2022 2.310 2.310 2.050 2.070 431,279 -0.16(-7.17%)
May 05, 2022 2.520 2.520 2.180 2.230 460,542 -0.32(-12.55%)
May 04, 2022 2.600 2.600 2.350 2.550 623,676 +0.11(+4.51%)
May 03, 2022 2.340 2.600 2.270 2.440 1,014,875 +0.05(+2.09%)
May 02, 2022 2.270 2.415 2.260 2.390 369,873 +0.14(+6.22%)
Apr 29, 2022 2.520 2.590 2.220 2.250 725,076 -0.28(-11.07%)
Apr 28, 2022 2.650 2.700 2.490 2.530 336,390 -0.13(-4.89%)
Apr 27, 2022 2.580 2.750 2.580 2.660 425,032 +0.03(+1.14%)
Apr 26, 2022 2.730 2.770 2.590 2.630 637,589 -0.03(-1.13%)
Apr 25, 2022 2.700 2.830 2.551 2.660 1,288,011 -0.11(-3.97%)
Apr 22, 2022 2.850 2.930 2.750 2.770 608,283 -0.17(-5.78%)
Apr 21, 2022 3.020 3.070 2.720 2.940 1,138,314 -0.17(-5.47%)
Apr 20, 2022 2.890 3.290 2.660 3.110 5,139,673 +0.24(+8.36%)
Apr 19, 2022 2.750 3.600 2.750 2.870 15,696,549 +0.16(+5.90%)
Apr 18, 2022 2.500 2.870 2.380 2.710 3,588,001 +0.31(+12.92%)
Apr 14, 2022 2.420 2.610 2.380 2.400 896,022 -0.13(-5.14%)
Apr 13, 2022 2.450 2.720 2.410 2.530 2,048,013 +0.13(+5.42%)
Apr 12, 2022 2.650 2.949 2.380 2.400 1,444,322 -0.18(-6.98%)
Apr 11, 2022 2.600 2.630 2.470 2.580 583,836 -0.04(-1.53%)
Apr 08, 2022 2.770 2.930 2.610 2.620 1,789,797 -0.21(-7.42%)
Apr 07, 2022 3.000 3.000 2.720 2.830 979,720 -0.14(-4.71%)
Apr 06, 2022 3.000 3.060 2.870 2.970 631,996 -0.11(-3.57%)
Apr 05, 2022 3.140 3.249 2.950 3.080 1,597,976 -0.11(-3.45%)
Apr 04, 2022 3.150 3.530 3.040 3.190 2,494,221 -0.04(-1.24%)
Apr 01, 2022 5.050 5.592 3.160 3.230 12,188,830 -1.82(-36.04%)
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%)
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.