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 (%)
Mar 31, 2006 1.160 1.200 1.160 1.160 104,304 +0.00(+0.00%)
Mar 30, 2006 1.170 1.230 1.150 1.160 267,525 -0.03(-2.52%)
Mar 29, 2006 1.180 1.250 1.150 1.190 474,092 +0.01(+0.85%)
Mar 28, 2006 1.270 1.270 1.170 1.180 258,831 -0.06(-4.84%)
Mar 27, 2006 1.240 1.260 1.200 1.240 308,285 +0.03(+2.48%)
Mar 24, 2006 1.220 1.230 1.180 1.210 130,848 -0.01(-0.82%)
Mar 23, 2006 1.170 1.240 1.170 1.220 288,000 +0.06(+5.17%)
Mar 22, 2006 1.210 1.230 1.130 1.160 1,195,800 -0.06(-4.92%)
Mar 21, 2006 1.310 1.310 1.210 1.220 537,601 -0.08(-6.15%)
Mar 20, 2006 1.330 1.340 1.290 1.300 285,677 +0.03(+2.36%)
Mar 17, 2006 1.380 1.380 1.270 1.270 527,059 -0.07(-5.22%)
Mar 16, 2006 1.390 1.400 1.290 1.340 1,219,425 -0.02(-1.47%)
Mar 15, 2006 1.270 1.380 1.260 1.360 1,041,034 +0.09(+7.09%)
Mar 14, 2006 1.350 1.350 1.260 1.270 528,617 -0.05(-3.79%)
Mar 13, 2006 1.250 1.330 1.200 1.320 683,965 +0.09(+7.32%)
Mar 10, 2006 1.270 1.340 1.200 1.230 964,710 -0.02(-1.60%)
Mar 09, 2006 1.300 1.430 1.220 1.250 3,843,244 +0.04(+3.30%)
Mar 08, 2006 1.100 1.290 1.100 1.210 1,853,433 +0.11(+10.01%)
Mar 07, 2006 1.150 1.150 1.100 1.100 175,255 -0.02(-1.79%)
Mar 06, 2006 1.160 1.170 1.100 1.120 370,574 -0.04(-3.45%)
Mar 03, 2006 1.200 1.200 1.100 1.160 640,964 -0.01(-0.85%)
Mar 02, 2006 1.200 1.250 1.140 1.170 950,509 -0.04(-3.31%)
Mar 01, 2006 1.150 1.240 1.140 1.210 1,786,104 +0.09(+8.04%)
Feb 28, 2006 1.050 1.140 1.040 1.120 1,618,205 +0.07(+6.67%)
Feb 27, 2006 1.000 1.100 0.9900 1.050 1,611,002 +0.06(+6.06%)
Feb 24, 2006 0.9200 1.000 0.9200 0.9900 591,171 +0.05(+5.33%)
Feb 23, 2006 0.9900 0.9900 0.9000 0.9399 120,397 -0.01(-1.06%)
Feb 22, 2006 0.9800 1.000 0.9500 0.9500 250,443 -0.02(-2.06%)
Feb 21, 2006 0.9500 0.9800 0.8501 0.9700 808,541 +0.04(+4.30%)
Feb 17, 2006 0.9400 0.9700 0.9200 0.9300 264,519 -0.01(-1.06%)
Feb 16, 2006 0.9700 1.000 0.9200 0.9400 275,500 -0.05(-5.05%)
Feb 15, 2006 1.010 1.010 0.9700 0.9900 131,271 +0.01(+1.02%)
Feb 14, 2006 1.010 1.030 0.9700 0.9800 198,013 -0.02(-2.00%)
Feb 13, 2006 1.020 1.020 0.9800 1.000 267,559 +0.01(+1.01%)
Feb 10, 2006 1.010 1.020 0.9890 0.9900 119,447 -0.03(-2.94%)
Feb 09, 2006 1.010 1.020 1.000 1.020 94,235 +0.01(+0.99%)
Feb 08, 2006 0.9800 1.030 0.9800 1.010 303,062 +0.02(+2.02%)
Feb 07, 2006 1.040 1.050 0.9800 0.9900 241,345 -0.03(-2.94%)
Feb 06, 2006 1.030 1.050 1.000 1.020 183,576 -0.02(-1.92%)
Feb 03, 2006 1.020 1.060 1.000 1.040 272,192 +0.02(+1.96%)
Feb 02, 2006 1.020 1.030 0.9796 1.020 845,020 -0.02(-1.92%)
Feb 01, 2006 0.9900 1.050 0.9900 1.040 447,037 +0.00(+0.00%)
Jan 31, 2006 1.010 1.050 0.9700 1.040 1,227,162 -0.01(-0.95%)
Jan 30, 2006 1.020 1.070 1.020 1.050 215,875 +0.01(+0.96%)
Jan 27, 2006 1.050 1.100 1.010 1.040 503,255 -0.01(-0.95%)
Jan 26, 2006 1.080 1.100 0.9600 1.050 2,330,063 -0.05(-4.55%)
Jan 25, 2006 1.060 1.110 1.040 1.100 725,564 +0.05(+4.76%)
Jan 24, 2006 1.030 1.080 1.030 1.050 664,169 +0.01(+0.96%)
Jan 23, 2006 1.040 1.060 1.020 1.040 452,111 -0.01(-0.95%)
Jan 20, 2006 1.050 1.080 1.020 1.050 551,986 -0.02(-1.87%)
Jan 19, 2006 1.090 1.090 1.000 1.070 375,033 +0.01(+0.94%)
Jan 18, 2006 1.130 1.130 1.050 1.060 764,299 -0.07(-6.19%)
Jan 17, 2006 1.160 1.170 1.120 1.130 561,906 +0.01(+0.89%)
Jan 13, 2006 1.140 1.180 1.110 1.120 236,387 -0.03(-2.61%)
Jan 12, 2006 1.190 1.190 1.130 1.150 424,000 -0.02(-1.71%)
Jan 11, 2006 1.180 1.190 1.120 1.170 872,115 +0.03(+2.63%)
Jan 10, 2006 1.190 1.240 1.140 1.140 1,183,547 +0.01(+0.88%)
Jan 09, 2006 1.150 1.150 1.070 1.130 471,837 +0.04(+3.67%)
Jan 06, 2006 1.060 1.150 1.050 1.090 774,806 +0.03(+2.83%)
Jan 05, 2006 1.210 1.210 1.000 1.060 2,091,066 -0.12(-10.17%)
Jan 04, 2006 1.240 1.240 1.140 1.180 687,869 +0.01(+0.85%)
Jan 03, 2006 1.100 1.300 1.020 1.170 1,568,239 +0.11(+10.38%)
Dec 30, 2005 1.100 1.128 0.9500 1.060 2,178,620 -0.06(-5.36%)
Dec 29, 2005 1.200 1.240 1.100 1.120 1,085,323 -0.08(-6.67%)
Dec 28, 2005 1.300 1.330 1.130 1.200 2,346,200 -0.10(-7.69%)
Dec 27, 2005 1.100 1.460 1.070 1.300 5,532,900 +0.26(+25.00%)
Dec 23, 2005 0.9000 1.100 0.9000 1.040 4,110,501 +0.15(+16.85%)
Dec 22, 2005 0.8900 0.8900 0.8500 0.8900 78,473 +0.02(+2.30%)
Dec 21, 2005 0.9000 0.9000 0.8490 0.8700 985,942 -0.02(-2.25%)
Dec 20, 2005 0.8600 0.9000 0.8500 0.8900 583,444 +0.03(+3.49%)
Dec 19, 2005 0.8500 0.9100 0.8500 0.8600 193,507 +0.01(+1.18%)
Dec 16, 2005 0.8900 0.9000 0.8500 0.8500 235,240 -0.02(-2.30%)
Dec 15, 2005 0.9000 0.9200 0.8600 0.8700 1,075,819 +0.02(+2.35%)
Dec 14, 2005 0.8900 0.9000 0.8500 0.8500 1,032,668 +0.00(+0.00%)
Dec 13, 2005 0.8700 0.9100 0.8200 0.8500 694,722 +0.01(+1.19%)
Dec 12, 2005 0.8500 0.8590 0.7900 0.8400 510,683 +0.02(+2.44%)
Dec 09, 2005 0.8700 0.8700 0.8200 0.8200 354,877 -0.03(-3.53%)
Dec 08, 2005 0.9000 0.9300 0.8500 0.8500 898,203 -0.05(-5.56%)
Dec 07, 2005 0.8800 0.9700 0.8520 0.9000 4,378,467 +0.10(+12.50%)
Dec 06, 2005 0.8100 0.8200 0.7800 0.8000 439,885 +0.00(+0.00%)
Dec 05, 2005 0.7900 0.8200 0.7800 0.8000 534,808 +0.02(+2.56%)
Dec 02, 2005 0.8200 0.8200 0.7800 0.7800 129,556 +0.00(+0.00%)
Dec 01, 2005 0.8000 0.8500 0.7800 0.7800 691,362 -0.01(-1.27%)
Nov 30, 2005 0.8000 0.8100 0.7900 0.7900 727,868 -0.01(-1.25%)
Nov 29, 2005 0.8200 0.8500 0.7700 0.8000 1,036,968 -0.02(-2.44%)
Nov 28, 2005 0.8000 0.8500 0.7500 0.8200 1,283,234 -0.01(-1.20%)
Nov 25, 2005 0.8200 0.8300 0.7700 0.8300 571,156 +0.03(+3.75%)
Nov 23, 2005 0.7800 0.8000 0.7500 0.8000 515,948 +0.04(+5.26%)
Nov 22, 2005 0.7000 0.8100 0.7000 0.7600 1,401,805 +0.05(+7.04%)
Nov 21, 2005 0.6400 0.7200 0.6300 0.7100 708,786 +0.08(+12.70%)
Nov 18, 2005 0.6000 0.6300 0.5600 0.6300 482,536 +0.04(+6.78%)
Nov 17, 2005 0.5700 0.6100 0.5700 0.5900 100,928 +0.00(+0.00%)
Nov 16, 2005 0.5700 0.6000 0.5700 0.5900 68,492 +0.00(+0.00%)
Nov 15, 2005 0.6000 0.6000 0.5800 0.5900 204,548 -0.01(-1.67%)
Nov 14, 2005 0.5500 0.6000 0.5500 0.6000 166,689 +0.04(+7.14%)
Nov 11, 2005 0.5600 0.5700 0.5300 0.5600 51,376 +0.00(+0.00%)
Nov 10, 2005 0.5600 0.5600 0.5500 0.5600 51,104 +0.01(+1.82%)
Nov 09, 2005 0.5400 0.5700 0.5400 0.5500 53,056 -0.00(-0.18%)
Nov 08, 2005 0.5596 0.5600 0.5500 0.5510 9,307 -0.01(-1.61%)
Nov 07, 2005 0.5500 0.5700 0.5500 0.5600 62,970 -0.01(-1.75%)
Nov 04, 2005 0.5600 0.5800 0.5600 0.5700 27,160 -0.01(-1.72%)
Nov 03, 2005 0.5900 0.5900 0.5600 0.5800 44,020 +0.03(+5.45%)
Nov 02, 2005 0.5600 0.5800 0.5400 0.5500 134,970 -0.03(-5.17%)
Nov 01, 2005 0.5300 0.5800 0.5300 0.5800 16,489 +0.02(+3.57%)
Oct 31, 2005 0.5500 0.5700 0.5300 0.5600 92,977 +0.01(+1.82%)
Oct 28, 2005 0.5300 0.5600 0.5300 0.5500 53,804 +0.02(+3.77%)
Oct 27, 2005 0.5600 0.5600 0.5300 0.5300 76,780 -0.01(-1.85%)
Oct 26, 2005 0.5200 0.5500 0.5200 0.5400 67,742 +0.00(+0.00%)
Oct 25, 2005 0.5400 0.5600 0.5300 0.5400 63,450 +0.00(+0.00%)
Oct 24, 2005 0.5400 0.5500 0.5200 0.5400 76,258 +0.02(+3.85%)
Oct 21, 2005 0.5300 0.5500 0.5200 0.5200 279,808 +0.01(+1.96%)
Oct 20, 2005 0.5600 0.5600 0.5100 0.5100 686,776 -0.04(-7.27%)
Oct 19, 2005 0.5600 0.5700 0.5300 0.5500 88,841 -0.01(-1.79%)
Oct 18, 2005 0.5800 0.5900 0.5600 0.5600 55,700 -0.01(-1.75%)
Oct 17, 2005 0.6100 0.6100 0.5600 0.5700 15,250 +0.00(+0.00%)
Oct 14, 2005 0.6000 0.6100 0.5600 0.5700 43,270 -0.03(-5.00%)
Oct 13, 2005 0.5800 0.6000 0.5200 0.6000 155,506 +0.01(+1.69%)
Oct 12, 2005 0.6100 0.6100 0.5800 0.5900 44,235 -0.01(-1.67%)
Oct 11, 2005 0.5800 0.6100 0.5500 0.6000 732,523 +0.07(+13.19%)
Oct 10, 2005 0.5100 0.5400 0.5100 0.5301 39,418 +0.01(+1.94%)
Oct 07, 2005 0.5500 0.5500 0.5200 0.5200 60,936 +0.00(+0.00%)
Oct 06, 2005 0.5400 0.5500 0.5200 0.5200 186,809 +0.00(+0.00%)
Oct 05, 2005 0.5100 0.5300 0.5100 0.5200 90,390 +0.01(+1.96%)
Oct 04, 2005 0.5100 0.5300 0.5000 0.5100 22,200 +0.00(+0.00%)
Oct 03, 2005 0.5300 0.5400 0.5000 0.5100 125,749 +0.00(+0.00%)
Sep 30, 2005 0.5100 0.5100 0.5100 0.5100 28,775 +0.00(+0.00%)
Sep 29, 2005 0.5200 0.5202 0.5100 0.5100 40,400 -0.01(-1.92%)
Sep 28, 2005 0.5200 0.5300 0.4900 0.5200 26,277 +0.01(+1.96%)
Sep 27, 2005 0.5100 0.5355 0.5000 0.5100 61,359 -0.02(-3.77%)
Sep 26, 2005 0.5100 0.5300 0.5100 0.5300 13,619 +0.01(+1.92%)
Sep 23, 2005 0.5200 0.5207 0.5100 0.5200 61,526 -0.01(-1.89%)
Sep 22, 2005 0.5600 0.5630 0.5100 0.5300 81,338 -0.04(-7.02%)
Sep 21, 2005 0.5600 0.5800 0.5600 0.5700 93,622 +0.04(+7.55%)
Sep 20, 2005 0.5200 0.5500 0.5100 0.5300 31,230 +0.00(+0.00%)
Sep 19, 2005 0.5400 0.5400 0.5200 0.5300 47,800 -0.02(-3.64%)
Sep 16, 2005 0.5600 0.5600 0.5400 0.5500 10,130 -0.01(-1.79%)
Sep 15, 2005 0.5400 0.5600 0.5400 0.5600 94,570 +0.03(+5.66%)
Sep 14, 2005 0.5400 0.5700 0.5200 0.5300 142,900 -0.02(-3.64%)
Sep 13, 2005 0.5200 0.5700 0.5000 0.5500 107,983 -0.01(-1.79%)
Sep 12, 2005 0.5500 0.6000 0.5400 0.5600 99,924 -0.04(-6.67%)
Sep 09, 2005 0.5800 0.6100 0.5700 0.6000 131,193 +0.03(+5.26%)
Sep 08, 2005 0.5800 0.5800 0.5500 0.5700 17,206 -0.01(-1.38%)
Sep 07, 2005 0.5600 0.6000 0.5500 0.5780 67,918 +0.02(+3.21%)
Sep 06, 2005 0.5700 0.5900 0.5500 0.5600 45,650 -0.01(-1.75%)
Sep 02, 2005 0.6000 0.6000 0.5100 0.5700 38,225 -0.03(-5.00%)
Sep 01, 2005 0.6000 0.6008 0.5900 0.6000 27,100 +0.00(+0.00%)
Aug 31, 2005 0.6500 0.6500 0.5900 0.6000 65,269 +0.00(+0.00%)
Aug 30, 2005 0.6500 0.6500 0.6000 0.6000 79,010 -0.03(-4.58%)
Aug 29, 2005 0.6200 0.6500 0.6200 0.6288 59,060 +0.01(+1.42%)
Aug 26, 2005 0.5900 0.6200 0.5840 0.6200 209,830 +0.03(+5.08%)
Aug 25, 2005 0.5500 0.6000 0.5500 0.5900 50,760 +0.03(+5.36%)
Aug 24, 2005 0.5500 0.5701 0.5500 0.5600 9,100 +0.00(+0.00%)
Aug 23, 2005 0.5900 0.5900 0.5600 0.5600 25,977 -0.01(-1.75%)
Aug 22, 2005 0.5500 0.5900 0.5500 0.5700 55,450 +0.00(+0.00%)
Aug 19, 2005 0.5500 0.5800 0.5500 0.5700 39,730 +0.00(+0.00%)
Aug 18, 2005 0.5900 0.5900 0.5700 0.5700 62,116 -0.04(-6.56%)
Aug 17, 2005 0.6000 0.6100 0.5900 0.6100 75,675 +0.00(+0.00%)
Aug 16, 2005 0.6100 0.6200 0.6100 0.6100 44,150 -0.02(-3.17%)
Aug 15, 2005 0.6100 0.6400 0.6100 0.6300 57,440 +0.00(+0.00%)
Aug 12, 2005 0.6600 0.6600 0.6100 0.6300 43,178 -0.02(-3.08%)
Aug 11, 2005 0.6100 0.6500 0.6100 0.6500 73,048 +0.04(+6.56%)
Aug 10, 2005 0.6100 0.6500 0.6100 0.6100 32,338 -0.03(-4.69%)
Aug 09, 2005 0.6200 0.6700 0.6100 0.6400 120,740 -0.01(-1.54%)
Aug 08, 2005 0.6500 0.6640 0.6000 0.6500 117,862 +0.00(+0.00%)
Aug 05, 2005 0.6500 0.6500 0.6000 0.6500 180,900 +0.02(+3.17%)
Aug 04, 2005 0.6300 0.6400 0.5990 0.6300 142,114 +0.02(+3.28%)
Aug 03, 2005 0.6000 0.6400 0.6000 0.6100 335,530 +0.01(+1.67%)
Aug 02, 2005 0.5600 0.6000 0.5600 0.6000 114,844 +0.03(+5.26%)
Aug 01, 2005 0.5600 0.5804 0.5600 0.5700 25,655 +0.01(+1.79%)
Jul 29, 2005 0.5900 0.5900 0.5500 0.5600 56,200 -0.03(-5.08%)
Jul 28, 2005 0.5500 0.6000 0.5500 0.5900 3,400 +0.01(+1.72%)
Jul 27, 2005 0.5600 0.6000 0.5600 0.5800 79,458 +0.00(+0.00%)
Jul 26, 2005 0.5800 0.6000 0.5600 0.5800 182,333 -0.00(-0.02%)
Jul 25, 2005 0.5800 0.5900 0.5600 0.5801 203,338 +0.02(+3.59%)
Jul 22, 2005 0.5500 0.5800 0.5400 0.5600 148,387 +0.03(+5.66%)
Jul 21, 2005 0.5300 0.5600 0.5300 0.5300 48,079 +0.00(+0.00%)
Jul 20, 2005 0.5700 0.5700 0.5300 0.5300 59,275 +0.00(+0.00%)
Jul 19, 2005 0.5600 0.5600 0.5300 0.5300 9,210 -0.03(-5.36%)
Jul 18, 2005 0.5300 0.5699 0.5300 0.5600 53,880 +0.01(+1.82%)
Jul 15, 2005 0.5700 0.5700 0.5300 0.5500 17,700 +0.00(+0.00%)
Jul 14, 2005 0.5400 0.5800 0.5400 0.5500 44,240 +0.00(+0.00%)
Jul 13, 2005 0.5100 0.5900 0.5000 0.5500 142,900 +0.01(+1.85%)
Jul 12, 2005 0.5200 0.5400 0.5100 0.5400 34,336 +0.01(+1.89%)
Jul 11, 2005 0.5100 0.5400 0.5100 0.5300 105,591 +0.02(+3.92%)
Jul 08, 2005 0.5200 0.5200 0.5000 0.5100 22,650 +0.01(+2.00%)
Jul 07, 2005 0.5300 0.5400 0.5000 0.5000 104,503 -0.05(-9.09%)
Jul 06, 2005 0.5400 0.5900 0.5100 0.5500 132,121 -0.01(-1.79%)
Jul 05, 2005 0.5400 0.5600 0.5400 0.5600 8,700 +0.00(+0.00%)
Jul 01, 2005 0.5500 0.5600 0.5500 0.5600 5,600 -0.03(-5.08%)
Jun 30, 2005 0.5699 0.6000 0.5600 0.5900 84,091 +0.05(+9.26%)
Jun 29, 2005 0.5900 0.5900 0.5400 0.5400 38,172 -0.03(-5.26%)
Jun 28, 2005 0.5500 0.6000 0.5500 0.5700 108,939 -0.03(-5.00%)
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.