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 29, 2012 3.050 3.090 3.025 3.050 16,845 -0.01(-0.33%)
Feb 28, 2012 3.050 3.080 3.000 3.060 34,885 -0.07(-2.24%)
Feb 27, 2012 3.070 3.140 3.050 3.130 43,766 -0.03(-0.95%)
Feb 24, 2012 3.100 3.160 3.100 3.160 19,806 +0.00(+0.00%)
Feb 23, 2012 3.160 3.160 3.060 3.160 8,437 -0.03(-0.94%)
Feb 22, 2012 3.110 3.200 3.110 3.190 12,579 +0.07(+2.24%)
Feb 21, 2012 3.150 3.240 3.100 3.120 19,426 -0.04(-1.27%)
Feb 17, 2012 3.190 3.200 3.160 3.160 2,655 +0.00(+0.00%)
Feb 16, 2012 3.190 3.220 3.160 3.160 5,928 -0.06(-1.86%)
Feb 15, 2012 3.260 3.270 3.190 3.220 20,633 -0.07(-2.13%)
Feb 14, 2012 3.150 3.330 3.150 3.290 14,630 -0.06(-1.79%)
Feb 13, 2012 3.310 3.380 3.310 3.350 37,882 -0.03(-0.89%)
Feb 10, 2012 3.300 3.380 3.280 3.380 13,004 +0.13(+4.00%)
Feb 09, 2012 3.330 3.370 3.250 3.250 20,445 -0.08(-2.40%)
Feb 08, 2012 3.320 3.350 3.320 3.330 1,300 +0.05(+1.52%)
Feb 07, 2012 3.360 3.370 3.280 3.280 5,123 -0.08(-2.38%)
Feb 06, 2012 3.390 3.400 3.360 3.360 5,500 -0.04(-1.18%)
Feb 03, 2012 3.300 3.410 3.260 3.400 19,165 +0.05(+1.35%)
Feb 02, 2012 3.360 3.400 3.350 3.355 5,103 +0.00(+0.14%)
Feb 01, 2012 3.370 3.380 3.350 3.350 5,809 +0.00(+0.00%)
Jan 31, 2012 3.350 3.380 3.300 3.350 10,750 +0.02(+0.60%)
Jan 30, 2012 3.250 3.350 3.210 3.330 8,732 +0.03(+0.91%)
Jan 27, 2012 3.310 3.390 3.210 3.300 54,589 -0.06(-1.79%)
Jan 26, 2012 3.420 3.438 3.350 3.360 34,319 -0.04(-1.18%)
Jan 25, 2012 3.430 3.440 3.400 3.400 2,215 +0.02(+0.59%)
Jan 24, 2012 3.390 3.390 3.350 3.380 1,926 +0.03(+0.90%)
Jan 23, 2012 3.400 3.430 3.310 3.350 7,666 -0.05(-1.47%)
Jan 20, 2012 3.261 3.400 3.261 3.400 9,600 +0.00(+0.00%)
Jan 19, 2012 3.450 3.450 3.400 3.400 4,622 +0.01(+0.29%)
Jan 18, 2012 3.310 3.400 3.310 3.390 7,899 +0.05(+1.50%)
Jan 17, 2012 3.340 3.350 3.290 3.340 54,520 -0.01(-0.30%)
Jan 13, 2012 3.350 3.350 3.300 3.350 4,697 +0.00(+0.00%)
Jan 11, 2012 3.350 3.350 3.350 3.350 11,800 +0.04(+1.21%)
Jan 10, 2012 3.420 3.420 3.310 3.310 52,898 -0.07(-2.07%)
Jan 09, 2012 3.480 3.480 3.320 3.380 31,222 -0.02(-0.59%)
Jan 06, 2012 3.350 3.400 3.350 3.400 280 +0.05(+1.49%)
Jan 05, 2012 3.290 3.390 3.250 3.350 10,371 -0.03(-0.89%)
Jan 04, 2012 3.330 3.400 3.320 3.380 10,300 +0.13(+4.00%)
Dec 30, 2011 3.300 3.350 3.200 3.250 29,022 -0.05(-1.52%)
Dec 29, 2011 3.250 3.300 3.070 3.300 12,572 +0.03(+0.92%)
Dec 28, 2011 3.300 3.300 3.110 3.270 37,362 -0.03(-0.91%)
Dec 27, 2011 3.230 3.340 3.230 3.300 16,538 +0.02(+0.61%)
Dec 23, 2011 3.300 3.390 3.230 3.280 10,842 -0.07(-2.09%)
Dec 21, 2011 3.350 3.350 3.270 3.350 2,466 +0.00(+0.00%)
Dec 20, 2011 3.410 3.500 3.270 3.350 30,608 -0.05(-1.47%)
Dec 19, 2011 3.450 3.500 3.330 3.400 10,139 -0.03(-0.87%)
Dec 16, 2011 3.460 3.460 3.430 3.430 1,800 -0.03(-0.87%)
Dec 15, 2011 3.450 3.468 3.440 3.460 2,859 +0.08(+2.37%)
Dec 14, 2011 3.570 3.570 3.380 3.380 7,267 -0.22(-6.11%)
Dec 13, 2011 3.550 3.640 3.550 3.600 65,209 +0.05(+1.41%)
Dec 12, 2011 3.550 3.600 3.440 3.550 36,981 -0.05(-1.39%)
Dec 09, 2011 3.560 3.610 3.530 3.600 11,200 +0.08(+2.27%)
Dec 08, 2011 3.550 3.590 3.440 3.520 18,863 -0.08(-2.22%)
Dec 07, 2011 3.600 3.600 3.420 3.600 8,600 +0.00(+0.00%)
Dec 06, 2011 3.560 3.600 3.500 3.600 20,742 +0.08(+2.27%)
Dec 05, 2011 3.410 3.610 3.410 3.520 158,724 -0.01(-0.28%)
Dec 02, 2011 3.530 3.530 3.380 3.530 4,372 -0.01(-0.28%)
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.