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, 2019 1.700 1.730 1.690 1.690 606 -0.04(-2.31%)
Sep 27, 2019 1.680 1.730 1.680 1.730 23,100 +0.06(+3.59%)
Sep 26, 2019 1.680 1.720 1.670 1.670 47,559 -0.02(-1.18%)
Sep 25, 2019 1.710 1.740 1.690 1.690 33,230 -0.02(-0.88%)
Sep 24, 2019 1.710 1.750 1.700 1.705 31,544 +0.01(+0.29%)
Sep 23, 2019 1.690 1.740 1.690 1.700 383,774 +0.01(+0.59%)
Sep 20, 2019 1.710 1.780 1.690 1.690 9,700 -0.06(-3.43%)
Sep 19, 2019 1.810 1.810 1.750 1.750 24,528 -0.05(-2.78%)
Sep 18, 2019 1.680 1.800 1.680 1.800 199,125 +0.12(+7.14%)
Sep 17, 2019 1.680 1.800 1.680 1.680 28,076 -0.02(-1.18%)
Sep 16, 2019 1.680 1.759 1.680 1.700 15,606 +0.02(+1.19%)
Sep 13, 2019 1.690 1.700 1.680 1.680 10,500 -0.01(-0.59%)
Sep 12, 2019 1.750 1.798 1.670 1.690 49,765 +0.05(+3.05%)
Sep 11, 2019 1.610 1.650 1.576 1.640 17,369 +0.09(+5.81%)
Sep 10, 2019 1.740 1.740 1.550 1.550 30,356 -0.22(-12.43%)
Sep 09, 2019 1.870 1.870 1.550 1.770 25,261 -0.08(-4.32%)
Sep 06, 2019 1.540 1.850 1.510 1.850 13,600 +0.26(+16.17%)
Sep 05, 2019 1.680 1.790 1.500 1.593 21,496 +0.02(+1.43%)
Sep 04, 2019 1.590 1.722 1.570 1.570 29,825 -0.10(-5.99%)
Sep 03, 2019 1.680 1.767 1.600 1.670 105,812 +0.07(+4.37%)
Aug 30, 2019 1.600 1.700 1.530 1.600 36,400 +0.03(+1.91%)
Aug 29, 2019 1.450 1.600 1.450 1.570 5,635 +0.03(+1.95%)
Aug 28, 2019 1.540 1.540 1.460 1.540 51,565 +0.00(+0.00%)
Aug 27, 2019 1.451 1.540 1.451 1.540 19,234 +0.03(+1.99%)
Aug 26, 2019 1.460 1.530 1.430 1.510 10,221 -0.03(-1.95%)
Aug 23, 2019 1.410 1.540 1.400 1.540 50,900 +0.05(+3.36%)
Aug 22, 2019 1.420 1.530 1.360 1.490 28,250 +0.09(+6.43%)
Aug 21, 2019 1.480 1.570 1.400 1.400 41,172 -0.05(-3.45%)
Aug 20, 2019 1.490 1.530 1.430 1.450 21,825 -0.04(-2.68%)
Aug 19, 2019 1.470 1.500 1.330 1.490 49,923 +0.02(+1.36%)
Aug 16, 2019 1.450 1.490 1.300 1.470 35,300 +0.06(+4.26%)
Aug 15, 2019 1.470 1.470 1.300 1.410 108,301 +0.03(+2.17%)
Aug 14, 2019 1.560 1.560 1.355 1.380 63,856 -0.22(-13.75%)
Aug 13, 2019 1.570 1.640 1.560 1.600 13,793 -0.04(-2.44%)
Aug 12, 2019 1.550 1.710 1.550 1.640 9,092 +0.07(+4.46%)
Aug 09, 2019 1.560 1.730 1.500 1.570 24,100 +0.02(+1.29%)
Aug 08, 2019 1.570 1.720 1.530 1.550 24,711 +0.02(+1.59%)
Aug 07, 2019 1.500 1.580 1.500 1.526 3,958 -0.03(-2.20%)
Aug 06, 2019 1.510 1.590 1.500 1.560 10,376 +0.03(+1.96%)
Aug 05, 2019 1.620 1.620 1.500 1.530 36,810 -0.10(-6.13%)
Aug 02, 2019 1.520 1.630 1.520 1.630 10,700 +0.10(+6.54%)
Aug 01, 2019 1.580 1.610 1.520 1.530 11,279 -0.07(-4.38%)
Jul 31, 2019 1.580 1.620 1.520 1.600 26,985 +0.01(+0.63%)
Jul 30, 2019 1.590 1.640 1.570 1.590 4,698 +0.02(+1.27%)
Jul 29, 2019 1.690 1.690 1.570 1.570 35,949 -0.14(-8.19%)
Jul 26, 2019 1.720 1.720 1.680 1.710 600 +0.09(+5.56%)
Jul 25, 2019 1.640 1.740 1.620 1.620 10,937 +0.01(+0.62%)
Jul 24, 2019 1.590 1.650 1.570 1.610 13,148 -0.02(-1.23%)
Jul 23, 2019 1.670 1.670 1.620 1.630 6,909 -0.07(-4.12%)
Jul 22, 2019 1.590 1.700 1.590 1.700 3,801 +0.01(+0.59%)
Jul 19, 2019 1.640 1.690 1.640 1.690 800 +0.02(+1.22%)
Jul 18, 2019 1.630 1.720 1.620 1.670 2,656 +0.05(+3.07%)
Jul 17, 2019 1.590 1.650 1.520 1.620 19,546 +0.02(+1.25%)
Jul 16, 2019 1.620 1.630 1.569 1.600 11,508 -0.04(-2.62%)
Jul 15, 2019 1.661 1.661 1.643 1.643 1,379 -0.01(-0.42%)
Jul 12, 2019 1.650 1.650 1.640 1.650 2,800 +0.03(+1.85%)
Jul 11, 2019 1.650 1.690 1.620 1.620 13,957 -0.08(-4.71%)
Jul 10, 2019 1.650 1.700 1.620 1.700 2,942 +0.01(+0.59%)
Jul 09, 2019 1.620 1.690 1.600 1.690 23,889 +0.01(+0.60%)
Jul 08, 2019 1.760 1.780 1.650 1.680 24,765 -0.06(-3.45%)
Jul 05, 2019 1.690 1.740 1.690 1.740 3,300 -0.00(-0.08%)
Jul 03, 2019 1.660 1.741 1.660 1.741 9,500 -0.02(-1.16%)
Jul 02, 2019 1.735 1.780 1.680 1.762 2,647 -0.03(-1.58%)
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.