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 (%)
Dec 31, 2002 0.1400 0.1400 0.1300 0.1300 39,300 -0.01(-7.14%)
Dec 30, 2002 0.1300 0.1800 0.1200 0.1400 104,600 +0.01(+7.69%)
Dec 27, 2002 0.1600 0.1600 0.1300 0.1300 21,100 -0.03(-18.75%)
Dec 26, 2002 0.1500 0.2100 0.1500 0.1600 311,900 +0.04(+33.33%)
Dec 24, 2002 0.1100 0.1200 0.1100 0.1200 47,900 +0.01(+8.11%)
Dec 23, 2002 0.1300 0.1110 0.1100 0.1110 32,700 +0.00(+0.91%)
Dec 20, 2002 0.1300 0.1300 0.1100 0.1100 50,800 -0.02(-15.38%)
Dec 19, 2002 0.1300 0.1400 0.1300 0.1300 64,200 +0.00(+0.00%)
Dec 18, 2002 0.1300 0.1400 0.1300 0.1300 22,500 +0.00(+0.00%)
Dec 17, 2002 0.1500 0.1500 0.1300 0.1300 21,900 -0.03(-18.75%)
Dec 16, 2002 0.1700 0.1800 0.1500 0.1600 43,100 -0.02(-11.11%)
Dec 13, 2002 0.1800 0.1800 0.1700 0.1800 1,500 -0.00(-0.55%)
Dec 12, 2002 0.1900 0.1900 0.1800 0.1810 32,500 +0.00(+0.56%)
Dec 11, 2002 0.1700 0.1800 0.1700 0.1800 33,000 +0.01(+5.88%)
Dec 10, 2002 0.1700 0.1700 0.1700 0.1700 23,000 +0.00(+0.00%)
Dec 09, 2002 0.1700 0.1700 0.1700 0.1700 25,200 +0.00(+0.00%)
Dec 06, 2002 0.1600 0.1900 0.1500 0.1700 40,700 +0.01(+6.25%)
Dec 05, 2002 0.1600 0.1700 0.1600 0.1600 48,600 -0.01(-5.88%)
Dec 04, 2002 0.1900 0.1900 0.1600 0.1700 100,900 -0.02(-10.53%)
Dec 03, 2002 0.1950 0.2100 0.1800 0.1900 73,400 -0.02(-9.52%)
Dec 02, 2002 0.2200 0.2500 0.2000 0.2100 153,400 -0.01(-4.55%)
Nov 29, 2002 0.2100 0.2200 0.1800 0.2200 51,300 +0.04(+22.22%)
Nov 27, 2002 0.2100 0.2600 0.1700 0.1800 976,000 +0.02(+12.50%)
Nov 26, 2002 0.1500 0.1700 0.1375 0.1600 171,000 +0.00(+0.00%)
Nov 25, 2002 0.1600 0.1600 0.1300 0.1600 155,000 +0.01(+6.67%)
Nov 22, 2002 0.1200 0.1600 0.1200 0.1500 209,600 +0.02(+15.38%)
Nov 21, 2002 0.1400 0.1700 0.1300 0.1300 204,800 +0.00(+0.00%)
Nov 20, 2002 0.1000 0.1500 0.1000 0.1300 142,900 +0.02(+18.18%)
Nov 19, 2002 0.1000 0.1300 0.1000 0.1100 71,200 -0.01(-9.09%)
Nov 18, 2002 0.1300 0.1300 0.1100 0.1210 100,900 -0.01(-6.92%)
Nov 15, 2002 0.1300 0.1300 0.1200 0.1300 16,700 +0.01(+8.33%)
Nov 14, 2002 0.1400 0.1500 0.1200 0.1200 146,900 -0.03(-20.00%)
Nov 13, 2002 0.1300 0.2000 0.1200 0.1500 500,100 +0.01(+7.14%)
Nov 12, 2002 0.1000 0.1400 0.1000 0.1400 241,400 +0.03(+27.27%)
Nov 11, 2002 0.1000 0.1200 0.1000 0.1100 56,000 -0.02(-15.38%)
Nov 08, 2002 0.1400 0.1400 0.1100 0.1300 96,800 +0.00(+0.00%)
Nov 07, 2002 0.1300 0.1500 0.1290 0.1300 53,900 -0.01(-7.14%)
Nov 06, 2002 0.1300 0.1500 0.1002 0.1400 277,700 +0.02(+16.67%)
Nov 05, 2002 0.1000 0.1200 0.1000 0.1200 328,000 +0.02(+20.00%)
Nov 04, 2002 0.0800 0.1000 0.0700 0.1000 111,100 +0.01(+11.11%)
Nov 01, 2002 0.0800 0.0900 0.0800 0.0900 28,800 +0.00(+0.00%)
Oct 31, 2002 0.0800 0.0900 0.0800 0.0900 12,600 +0.00(+0.00%)
Oct 30, 2002 0.0800 0.0900 0.0800 0.0900 16,400 +0.00(+0.00%)
Oct 29, 2002 0.0800 0.0910 0.0800 0.0900 3,200 +0.00(+0.00%)
Oct 28, 2002 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Oct 25, 2002 0.1100 0.1100 0.0800 0.0900 223,800 -0.02(-18.18%)
Oct 24, 2002 0.0700 0.1100 0.0700 0.1100 225,837 +0.03(+37.50%)
Oct 23, 2002 0.0600 0.0610 0.0600 0.0800 14,500 +0.02(+33.33%)
Oct 22, 2002 0.0600 0.0600 0.0600 0.0600 45,600 +0.00(+0.00%)
Oct 21, 2002 0.0600 0.0800 0.0600 0.0600 53,500 +0.00(+0.00%)
Oct 18, 2002 0.0600 0.0700 0.0600 0.0600 13,900 -0.01(-14.29%)
Oct 17, 2002 0.0710 0.0710 0.0700 0.0700 500 +0.00(+0.00%)
Oct 16, 2002 0.0700 0.0800 0.0700 0.0700 18,300 +0.00(+0.00%)
Oct 15, 2002 0.0600 0.0700 0.0600 0.0700 11,400 +0.00(+0.00%)
Oct 14, 2002 0.0700 0.0800 0.0700 0.0700 45,500 -0.01(-12.50%)
Oct 11, 2002 0.0700 0.0800 0.0700 0.0800 65,600 +0.01(+14.29%)
Oct 10, 2002 0.0600 0.0700 0.0600 0.0700 6,800 +0.01(+16.67%)
Oct 09, 2002 0.0600 0.0800 0.0600 0.0600 33,900 -0.02(-25.00%)
Oct 07, 2002 0.1000 0.1000 0.0800 0.0800 1,900 +0.00(+0.00%)
Oct 04, 2002 0.0900 0.0900 0.0800 0.0800 6,900 +0.02(+33.33%)
Oct 03, 2002 0.0800 0.0900 0.0600 0.0600 12,300 -0.03(-33.33%)
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.