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 (%)
Sep 30, 2015 1.760 1.780 1.700 1.780 39,461 +0.05(+2.89%)
Sep 29, 2015 1.800 1.872 1.680 1.730 42,348 -0.08(-4.42%)
Sep 28, 2015 1.870 1.870 1.710 1.810 46,012 -0.01(-0.55%)
Sep 25, 2015 1.900 1.930 1.820 1.820 34,749 -0.08(-4.21%)
Sep 24, 2015 1.820 1.900 1.750 1.900 76,205 +0.05(+2.70%)
Sep 23, 2015 1.830 1.860 1.830 1.850 6,700 +0.00(+0.00%)
Sep 22, 2015 1.800 1.850 1.800 1.850 2,988 +0.01(+0.54%)
Sep 21, 2015 1.850 1.860 1.800 1.840 15,612 +0.01(+0.55%)
Sep 18, 2015 1.830 1.930 1.800 1.830 65,141 -0.04(-2.14%)
Sep 17, 2015 1.870 1.870 1.796 1.870 29,319 +0.00(+0.00%)
Sep 16, 2015 1.810 1.870 1.810 1.870 4,679 +0.05(+2.75%)
Sep 15, 2015 1.790 1.820 1.790 1.820 20,275 +0.00(+0.00%)
Sep 14, 2015 1.850 1.850 1.780 1.820 49,881 -0.01(-0.55%)
Sep 11, 2015 1.770 1.847 1.770 1.830 6,080 +0.00(+0.00%)
Sep 10, 2015 1.790 1.870 1.782 1.830 35,751 +0.06(+3.39%)
Sep 09, 2015 1.810 1.830 1.770 1.770 8,267 -0.02(-1.12%)
Sep 08, 2015 1.750 1.800 1.750 1.790 13,953 +0.07(+4.07%)
Sep 04, 2015 1.700 1.720 1.720 1.720 23,000 +0.01(+0.58%)
Sep 03, 2015 1.800 1.809 1.690 1.710 28,521 -0.07(-3.93%)
Sep 02, 2015 1.780 1.800 1.760 1.780 6,825 +0.02(+1.14%)
Sep 01, 2015 1.690 1.820 1.690 1.760 52,607 +0.04(+2.33%)
Aug 31, 2015 1.710 1.735 1.670 1.720 28,101 +0.02(+1.18%)
Aug 28, 2015 1.700 1.750 1.700 1.700 44,537 +0.00(+0.00%)
Aug 27, 2015 1.720 1.760 1.690 1.700 34,590 +0.01(+0.59%)
Aug 26, 2015 1.700 1.720 1.630 1.690 93,920 +0.04(+2.42%)
Aug 25, 2015 1.600 1.730 1.580 1.650 143,613 +0.08(+5.10%)
Aug 24, 2015 1.600 1.610 1.520 1.570 221,730 -0.07(-4.27%)
Aug 21, 2015 1.650 1.856 1.600 1.640 355,837 -0.03(-1.80%)
Aug 20, 2015 1.700 1.750 1.640 1.670 137,636 -0.04(-2.34%)
Aug 19, 2015 1.800 1.800 1.690 1.710 209,359 -0.06(-3.39%)
Aug 18, 2015 1.670 1.790 1.650 1.770 285,917 +0.10(+5.99%)
Aug 17, 2015 1.660 1.710 1.600 1.670 571,055 -0.01(-0.60%)
Aug 14, 2015 1.720 1.720 1.650 1.680 129,764 -0.03(-1.75%)
Aug 13, 2015 1.720 1.720 1.690 1.710 142,649 +0.03(+1.79%)
Aug 12, 2015 1.800 1.840 1.610 1.680 2,201,216 -0.12(-6.67%)
Aug 11, 2015 1.730 1.830 1.730 1.800 103,895 +0.07(+4.05%)
Aug 10, 2015 1.730 1.790 1.670 1.730 54,163 +0.03(+1.76%)
Aug 07, 2015 1.670 1.720 1.670 1.700 35,256 +0.05(+3.03%)
Aug 06, 2015 1.840 1.950 1.640 1.650 425,063 -0.40(-19.51%)
Aug 05, 2015 2.100 2.100 2.050 2.050 28,453 -0.02(-0.97%)
Aug 04, 2015 2.090 2.100 2.060 2.070 18,428 -0.01(-0.48%)
Aug 03, 2015 2.090 2.110 2.040 2.080 50,080 -0.01(-0.48%)
Jul 31, 2015 2.050 2.110 2.050 2.090 21,138 +0.01(+0.48%)
Jul 30, 2015 2.030 2.080 2.030 2.080 56,921 +0.06(+2.97%)
Jul 29, 2015 2.050 2.080 2.020 2.020 34,002 -0.02(-0.98%)
Jul 28, 2015 2.020 2.060 1.970 2.040 32,456 +0.04(+2.00%)
Jul 27, 2015 1.950 2.050 1.860 2.000 56,849 +0.04(+2.04%)
Jul 24, 2015 2.040 2.040 1.960 1.960 27,081 -0.07(-3.45%)
Jul 23, 2015 2.030 2.147 2.010 2.030 51,476 -0.03(-1.46%)
Jul 22, 2015 2.070 2.080 2.010 2.060 36,039 +0.00(+0.00%)
Jul 21, 2015 2.020 2.080 2.010 2.060 18,031 +0.02(+0.98%)
Jul 20, 2015 2.100 2.113 1.901 2.040 105,719 +0.01(+0.49%)
Jul 17, 2015 2.070 2.170 2.030 2.030 173,379 +0.01(+0.50%)
Jul 16, 2015 1.940 2.090 1.930 2.020 457,780 +0.09(+4.66%)
Jul 15, 2015 1.920 1.970 1.900 1.930 177,237 +0.02(+1.05%)
Jul 14, 2015 1.870 1.980 1.870 1.910 250,777 +0.07(+3.80%)
Jul 13, 2015 1.900 1.960 1.830 1.840 24,092 +0.07(+3.95%)
Jul 10, 2015 1.860 1.890 1.760 1.770 63,876 -0.06(-3.28%)
Jul 09, 2015 1.800 1.890 1.770 1.830 128,966 +0.08(+4.57%)
Jul 08, 2015 1.750 1.860 1.750 1.750 122,208 +0.01(+0.57%)
Jul 07, 2015 1.810 1.840 1.680 1.740 115,244 -0.05(-2.79%)
Jul 06, 2015 1.820 1.870 1.750 1.790 136,584 -0.03(-1.65%)
Jul 02, 2015 1.900 1.820 1.820 1.820 57,900 -0.04(-2.15%)
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.