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 (%)
May 31, 2012 2.950 3.000 2.930 2.945 200,285 +0.02(+0.86%)
May 30, 2012 2.900 2.980 2.900 2.920 35,153 +0.08(+2.82%)
May 29, 2012 2.750 2.990 2.750 2.840 73,082 +0.17(+6.37%)
May 25, 2012 2.690 2.720 2.650 2.670 21,853 -0.03(-1.11%)
May 24, 2012 2.650 2.700 2.650 2.700 10,770 +0.07(+2.66%)
May 23, 2012 2.700 2.730 2.630 2.630 36,526 +0.01(+0.38%)
May 22, 2012 2.670 2.740 2.620 2.620 25,067 -0.05(-1.87%)
May 21, 2012 2.540 2.670 2.540 2.670 26,982 +0.17(+6.80%)
May 18, 2012 2.520 2.530 2.450 2.500 17,820 -0.09(-3.47%)
May 17, 2012 2.440 2.590 2.440 2.590 26,546 +0.17(+7.02%)
May 16, 2012 2.520 2.580 2.420 2.420 27,876 -0.02(-0.82%)
May 15, 2012 2.470 2.490 2.440 2.440 10,623 -0.02(-0.81%)
May 14, 2012 2.490 2.500 2.425 2.460 13,277 -0.04(-1.60%)
May 11, 2012 2.520 2.520 2.410 2.500 6,310 -0.03(-1.19%)
May 10, 2012 2.530 2.530 2.421 2.530 16,204 +0.03(+1.20%)
May 09, 2012 2.500 2.510 2.410 2.500 35,678 +0.04(+1.83%)
May 08, 2012 2.550 2.550 2.410 2.455 73,315 -0.10(-4.10%)
May 07, 2012 2.530 2.650 2.530 2.560 17,201 +0.05(+1.99%)
May 04, 2012 2.520 2.620 2.510 2.510 39,075 -0.01(-0.40%)
May 03, 2012 2.680 2.680 2.500 2.520 28,652 -0.16(-5.97%)
May 02, 2012 2.680 2.900 2.680 2.680 44,382 -0.20(-6.94%)
May 01, 2012 2.840 2.880 2.750 2.880 4,359 +0.03(+1.05%)
Apr 30, 2012 2.810 2.850 2.800 2.850 16,527 +0.00(+0.00%)
Apr 27, 2012 2.750 2.850 2.750 2.850 3,193 +0.12(+4.40%)
Apr 26, 2012 2.790 2.850 2.710 2.730 24,994 -0.15(-5.21%)
Apr 25, 2012 2.980 2.980 2.880 2.880 2,104 -0.11(-3.68%)
Apr 24, 2012 2.750 2.990 2.750 2.990 14,936 +0.17(+6.03%)
Apr 23, 2012 2.860 2.889 2.750 2.820 34,246 -0.03(-1.05%)
Apr 20, 2012 2.910 2.990 2.850 2.850 21,102 -0.06(-2.06%)
Apr 19, 2012 2.860 2.920 2.860 2.910 2,446 +0.03(+1.04%)
Apr 18, 2012 2.900 2.900 2.840 2.880 17,246 +0.00(+0.00%)
Apr 17, 2012 2.880 2.920 2.844 2.880 81,986 +0.06(+2.13%)
Apr 16, 2012 2.860 2.860 2.810 2.820 13,579 -0.07(-2.42%)
Apr 13, 2012 2.860 2.950 2.860 2.890 5,724 +0.05(+1.76%)
Apr 12, 2012 2.920 2.950 2.840 2.840 5,971 -0.08(-2.74%)
Apr 11, 2012 2.840 2.920 2.840 2.920 616 +0.10(+3.55%)
Apr 10, 2012 2.880 2.930 2.810 2.820 6,943 -0.08(-2.76%)
Apr 09, 2012 2.920 2.940 2.890 2.900 7,522 +0.02(+0.69%)
Apr 05, 2012 2.930 2.970 2.870 2.880 15,497 -0.08(-2.70%)
Apr 04, 2012 2.910 2.960 2.840 2.960 3,456 +0.05(+1.72%)
Apr 03, 2012 2.880 2.980 2.880 2.910 222,816 +0.04(+1.39%)
Apr 02, 2012 2.900 2.900 2.850 2.870 8,146 -0.05(-1.71%)
Mar 30, 2012 2.950 2.990 2.870 2.920 11,304 +0.02(+0.69%)
Mar 29, 2012 2.930 3.000 2.830 2.900 26,916 -0.05(-1.69%)
Mar 28, 2012 2.960 3.000 2.950 2.950 29,271 -0.03(-1.01%)
Mar 27, 2012 3.030 3.040 2.980 2.980 4,635 -0.02(-0.67%)
Mar 26, 2012 3.000 3.012 3.000 3.000 19,705 -0.03(-0.99%)
Mar 23, 2012 3.070 3.100 3.010 3.030 2,547 +0.04(+1.34%)
Mar 22, 2012 3.000 3.040 2.960 2.990 19,859 -0.06(-1.97%)
Mar 21, 2012 3.000 3.050 2.950 3.050 9,040 +0.01(+0.33%)
Mar 20, 2012 2.950 3.040 2.950 3.040 239,178 +0.00(+0.00%)
Mar 19, 2012 2.990 3.050 2.930 3.040 222,232 +0.00(+0.00%)
Mar 16, 2012 3.040 3.040 2.965 3.040 19,366 +0.04(+1.30%)
Mar 15, 2012 2.990 3.020 2.970 3.001 5,390 +0.00(+0.03%)
Mar 14, 2012 3.020 3.030 2.960 3.000 10,513 -0.06(-1.96%)
Mar 13, 2012 2.960 3.060 2.960 3.060 23,721 +0.08(+2.68%)
Mar 12, 2012 3.010 3.030 2.980 2.980 25,106 -0.05(-1.65%)
Mar 09, 2012 3.000 3.050 3.000 3.030 4,200 +0.03(+1.00%)
Mar 08, 2012 2.980 3.020 2.980 3.000 4,193 +0.04(+1.35%)
Mar 07, 2012 3.000 3.040 2.960 2.960 21,905 -0.06(-1.99%)
Mar 06, 2012 3.000 3.050 2.960 3.020 34,347 -0.01(-0.33%)
Mar 05, 2012 3.100 3.160 2.950 3.030 37,344 -0.10(-3.19%)
Mar 02, 2012 3.180 3.180 3.020 3.130 5,556 -0.07(-2.19%)
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.