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, 2015 1.730 1.700 1.700 1.700 203,300 -0.03(-1.50%)
Dec 30, 2015 1.700 1.740 1.680 1.726 175,250 +0.03(+1.52%)
Dec 29, 2015 1.720 1.750 1.675 1.700 94,947 -0.03(-1.73%)
Dec 28, 2015 1.750 1.760 1.704 1.730 35,976 -0.03(-1.70%)
Dec 24, 2015 1.820 1.760 1.760 1.760 51,200 -0.09(-4.86%)
Dec 23, 2015 1.790 1.850 1.780 1.850 55,571 +0.07(+3.93%)
Dec 22, 2015 1.795 1.810 1.770 1.780 128,192 +0.02(+1.14%)
Dec 21, 2015 1.790 1.800 1.760 1.760 294,241 +0.01(+0.57%)
Dec 18, 2015 1.743 1.770 1.720 1.750 125,834 +0.01(+0.57%)
Dec 17, 2015 1.740 1.818 1.740 1.740 42,734 -0.04(-2.25%)
Dec 16, 2015 1.750 1.820 1.750 1.780 17,239 +0.02(+1.14%)
Dec 15, 2015 1.700 1.760 1.700 1.760 230,606 +0.02(+1.15%)
Dec 14, 2015 1.660 1.750 1.650 1.740 189,855 +0.07(+4.19%)
Dec 11, 2015 1.630 1.680 1.630 1.670 68,299 +0.04(+2.45%)
Dec 10, 2015 1.560 1.650 1.560 1.630 64,571 +0.02(+1.24%)
Dec 09, 2015 1.650 1.690 1.600 1.610 33,635 -0.06(-3.59%)
Dec 08, 2015 1.710 1.710 1.650 1.670 44,077 -0.11(-6.18%)
Dec 07, 2015 1.810 1.850 1.740 1.780 38,053 -0.07(-3.78%)
Dec 04, 2015 1.850 1.850 1.810 1.850 4,035 +0.01(+0.54%)
Dec 03, 2015 1.850 1.860 1.790 1.840 11,934 +0.01(+0.55%)
Dec 02, 2015 1.880 1.880 1.810 1.830 20,072 -0.05(-2.66%)
Dec 01, 2015 1.910 1.910 1.830 1.880 26,373 -0.05(-2.59%)
Nov 30, 2015 1.900 1.940 1.870 1.930 20,730 -0.01(-0.52%)
Nov 27, 2015 1.920 1.950 1.920 1.940 6,021 +0.00(+0.00%)
Nov 25, 2015 1.940 1.940 1.940 1.940 10,900 -0.01(-0.51%)
Nov 24, 2015 1.910 1.950 1.910 1.950 1,983 +0.01(+0.52%)
Nov 23, 2015 1.950 1.950 1.925 1.940 4,223 -0.01(-0.51%)
Nov 20, 2015 1.940 1.950 1.910 1.950 19,196 +0.00(+0.00%)
Nov 19, 2015 1.950 1.950 1.910 1.950 10,685 +0.00(+0.00%)
Nov 18, 2015 1.894 1.950 1.870 1.950 47,826 +0.00(+0.00%)
Nov 17, 2015 1.920 1.950 1.890 1.950 55,095 +0.03(+1.56%)
Nov 16, 2015 1.930 1.980 1.880 1.920 33,832 +0.00(+0.00%)
Nov 13, 2015 1.970 2.000 1.900 1.920 13,653 -0.03(-1.54%)
Nov 12, 2015 1.980 2.000 1.905 1.950 42,413 -0.01(-0.51%)
Nov 11, 2015 1.940 2.003 1.940 1.960 21,115 +0.01(+0.51%)
Nov 10, 2015 2.030 2.030 1.920 1.950 46,736 -0.02(-1.02%)
Nov 09, 2015 2.010 2.050 1.940 1.970 105,049 -0.01(-0.51%)
Nov 06, 2015 1.980 2.000 1.720 1.980 13,832 -0.02(-1.00%)
Nov 05, 2015 2.000 2.000 1.950 2.000 51,407 -0.02(-0.99%)
Nov 04, 2015 1.970 2.020 1.970 2.020 47,658 +0.03(+1.51%)
Nov 03, 2015 1.930 1.990 1.930 1.990 34,151 +0.03(+1.53%)
Nov 02, 2015 2.000 2.000 1.910 1.960 46,011 -0.05(-2.49%)
Oct 30, 2015 1.960 2.010 1.950 2.010 15,269 +0.04(+2.03%)
Oct 29, 2015 1.990 2.020 1.940 1.970 77,574 -0.02(-1.01%)
Oct 28, 2015 1.920 1.990 1.882 1.990 45,712 +0.07(+3.65%)
Oct 27, 2015 1.980 2.020 1.860 1.920 87,985 -0.01(-0.52%)
Oct 26, 2015 1.990 1.990 1.830 1.930 53,891 -0.04(-2.03%)
Oct 23, 2015 1.910 1.990 1.900 1.970 11,266 +0.02(+1.03%)
Oct 22, 2015 1.950 1.950 1.850 1.950 35,382 +0.00(+0.00%)
Oct 21, 2015 1.950 1.980 1.910 1.950 38,528 +0.00(+0.00%)
Oct 20, 2015 1.950 1.970 1.937 1.950 47,035 +0.05(+2.63%)
Oct 19, 2015 1.891 1.950 1.890 1.900 8,577 -0.05(-2.56%)
Oct 16, 2015 1.890 1.980 1.890 1.950 20,880 +0.02(+1.04%)
Oct 15, 2015 1.840 1.960 1.840 1.930 89,465 +0.08(+4.32%)
Oct 14, 2015 1.861 1.884 1.840 1.850 8,320 -0.04(-2.12%)
Oct 13, 2015 1.870 1.910 1.850 1.890 35,821 -0.02(-1.05%)
Oct 12, 2015 1.950 1.960 1.880 1.910 36,867 -0.03(-1.55%)
Oct 09, 2015 1.940 2.000 1.900 1.940 41,514 +0.09(+4.86%)
Oct 08, 2015 1.800 2.080 1.800 1.850 111,869 +0.07(+3.93%)
Oct 07, 2015 1.830 1.830 1.760 1.780 19,731 +0.01(+0.56%)
Oct 06, 2015 1.820 1.900 1.770 1.770 30,811 -0.08(-4.32%)
Oct 05, 2015 1.810 1.900 1.810 1.850 16,719 -0.01(-0.54%)
Oct 02, 2015 1.770 1.860 1.760 1.860 11,507 +0.11(+6.29%)
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.