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 (%)
Jun 30, 2016 1.890 2.030 1.910 1.990 169,469 +0.08(+4.19%)
Jun 29, 2016 1.840 1.940 1.840 1.910 9,845 +0.11(+6.11%)
Jun 28, 2016 1.820 1.820 1.800 1.800 17,898 +0.00(+0.00%)
Jun 27, 2016 1.810 1.810 1.700 1.800 23,983 +0.00(+0.00%)
Jun 24, 2016 1.810 1.837 1.800 1.800 21,469 -0.02(-1.10%)
Jun 23, 2016 1.810 1.840 1.810 1.820 15,245 +0.02(+1.11%)
Jun 22, 2016 1.830 1.847 1.800 1.800 40,707 -0.01(-0.55%)
Jun 21, 2016 1.830 1.830 1.800 1.810 28,992 +0.02(+1.12%)
Jun 20, 2016 1.870 1.910 1.750 1.790 80,815 -0.13(-6.77%)
Jun 17, 2016 1.870 1.940 1.870 1.920 11,525 +0.06(+3.23%)
Jun 16, 2016 1.880 1.880 1.850 1.860 22,140 -0.01(-0.53%)
Jun 15, 2016 1.920 1.920 1.850 1.870 20,505 -0.05(-2.60%)
Jun 14, 2016 1.940 1.940 1.860 1.920 13,187 -0.01(-0.52%)
Jun 13, 2016 1.880 1.970 1.880 1.930 18,724 +0.03(+1.58%)
Jun 10, 2016 1.950 1.950 1.900 1.900 9,397 -0.04(-2.06%)
Jun 09, 2016 1.990 1.990 1.940 1.940 5,211 -0.05(-2.51%)
Jun 08, 2016 1.990 2.000 1.980 1.990 17,324 -0.01(-0.50%)
Jun 07, 2016 2.000 2.000 1.990 2.000 2,398 +0.01(+0.50%)
Jun 06, 2016 1.970 2.000 1.970 1.990 14,009 +0.00(+0.00%)
Jun 03, 2016 1.980 2.000 1.980 1.990 16,656 +0.00(+0.00%)
Jun 02, 2016 1.970 2.000 1.960 1.990 22,197 +0.02(+1.02%)
Jun 01, 2016 1.980 1.980 1.960 1.970 8,887 -0.02(-1.01%)
May 31, 2016 2.000 2.000 1.980 1.990 17,160 +0.00(+0.00%)
May 27, 2016 1.980 1.990 1.990 1.990 11,400 +0.01(+0.51%)
May 26, 2016 1.940 2.000 1.930 1.980 58,790 +0.04(+2.06%)
May 25, 2016 1.880 1.990 1.850 1.940 86,538 +0.09(+4.86%)
May 24, 2016 1.890 1.890 1.850 1.850 29,651 -0.02(-1.07%)
May 23, 2016 1.830 1.890 1.830 1.870 18,289 -0.01(-0.53%)
May 20, 2016 1.900 1.900 1.780 1.880 32,176 -0.01(-0.53%)
May 19, 2016 1.860 1.900 1.860 1.890 24,798 +0.02(+0.85%)
May 18, 2016 1.840 1.910 1.840 1.874 44,072 +0.01(+0.75%)
May 17, 2016 1.800 1.900 1.780 1.860 177,970 +0.09(+5.09%)
May 16, 2016 1.780 2.020 1.720 1.770 616,289 +0.03(+1.72%)
May 13, 2016 1.782 1.790 1.710 1.740 12,760 -0.01(-0.57%)
May 12, 2016 1.750 1.840 1.750 1.750 124,560 -0.01(-0.35%)
May 11, 2016 1.810 1.810 1.740 1.756 2,747 -0.02(-1.33%)
May 10, 2016 1.790 1.810 1.750 1.780 4,140 +0.03(+1.62%)
May 09, 2016 1.750 1.820 1.728 1.752 52,065 +0.00(+0.09%)
May 06, 2016 1.750 1.780 1.650 1.750 77,892 +0.00(+0.00%)
May 05, 2016 1.900 1.900 1.700 1.750 56,581 -0.15(-7.89%)
May 04, 2016 1.752 1.930 1.740 1.900 176,417 +0.16(+9.20%)
May 03, 2016 1.750 1.760 1.730 1.740 51,936 +0.01(+0.58%)
May 02, 2016 1.680 1.730 1.680 1.730 14,181 +0.03(+1.76%)
Apr 29, 2016 1.690 1.760 1.669 1.700 7,163 +0.01(+0.59%)
Apr 28, 2016 1.760 1.760 1.630 1.690 50,045 -0.07(-3.98%)
Apr 27, 2016 1.860 1.870 1.750 1.760 15,198 -0.13(-6.88%)
Apr 26, 2016 1.853 1.900 1.830 1.890 30,909 +0.07(+3.85%)
Apr 25, 2016 1.820 1.880 1.800 1.820 14,549 +0.01(+0.55%)
Apr 22, 2016 1.771 1.840 1.740 1.810 4,220 +0.01(+0.56%)
Apr 21, 2016 1.870 1.950 1.800 1.800 8,182 -0.07(-3.74%)
Apr 20, 2016 1.810 1.879 1.810 1.870 5,256 +0.02(+1.08%)
Apr 19, 2016 1.770 1.850 1.760 1.850 55,076 +0.08(+4.52%)
Apr 18, 2016 1.730 1.770 1.710 1.770 58,079 +0.05(+2.91%)
Apr 15, 2016 1.660 1.740 1.660 1.720 20,318 +0.02(+1.18%)
Apr 14, 2016 1.700 1.760 1.650 1.700 88,615 +0.01(+0.59%)
Apr 13, 2016 1.670 1.720 1.650 1.690 85,843 +0.02(+1.20%)
Apr 12, 2016 1.640 1.672 1.630 1.670 15,547 +0.04(+2.45%)
Apr 11, 2016 1.680 1.725 1.630 1.630 12,583 -0.04(-2.40%)
Apr 08, 2016 1.680 1.760 1.660 1.670 74,735 -0.03(-1.76%)
Apr 07, 2016 1.680 1.726 1.670 1.700 44,029 +0.00(+0.00%)
Apr 06, 2016 1.640 1.750 1.640 1.700 50,351 +0.08(+4.94%)
Apr 05, 2016 1.670 1.710 1.591 1.620 21,546 -0.06(-3.57%)
Apr 04, 2016 1.710 1.710 1.670 1.680 19,849 -0.03(-1.75%)
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.