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 (%)
Feb 28, 2003 0.1300 0.1300 0.1300 0.1300 1,900 -0.01(-7.14%)
Feb 27, 2003 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 26, 2003 0.1400 0.1500 0.1300 0.1400 10,300 +0.00(+0.00%)
Feb 25, 2003 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 24, 2003 0.1400 0.1400 0.1400 0.1400 6,200 +0.01(+5.26%)
Feb 21, 2003 0.1400 0.1500 0.1330 0.1330 6,500 -0.01(-5.00%)
Feb 20, 2003 0.1400 0.1400 0.1400 0.1400 800 -0.01(-6.67%)
Feb 19, 2003 0.1400 0.1500 0.1400 0.1500 400 +0.00(+0.00%)
Feb 18, 2003 0.1400 0.1700 0.1400 0.1500 25,300 +0.00(+0.00%)
Feb 14, 2003 0.1400 0.1700 0.1400 0.1500 27,300 +0.00(+0.00%)
Feb 13, 2003 0.1500 0.1500 0.1300 0.1500 56,800 +0.00(+0.00%)
Feb 12, 2003 0.1500 0.1500 0.1500 0.1500 10,100 +0.00(+0.00%)
Feb 11, 2003 0.1500 0.1500 0.1500 0.1500 5,800 +0.00(+0.00%)
Feb 10, 2003 0.1600 0.1600 0.1500 0.1500 30,100 +0.00(+0.00%)
Feb 07, 2003 0.1300 0.1500 0.1300 0.1500 14,600 +0.02(+15.38%)
Feb 06, 2003 0.1300 0.1300 0.1300 0.1300 6,100 +0.00(+0.00%)
Feb 05, 2003 0.1300 0.1300 0.1300 0.1300 7,200 +0.00(+0.00%)
Feb 04, 2003 0.1400 0.1400 0.1300 0.1300 2,700 -0.01(-7.14%)
Feb 03, 2003 0.1400 0.1400 0.1400 0.1400 3,800 +0.00(+0.00%)
Jan 31, 2003 0.1400 0.1500 0.1400 0.1400 32,800 -0.01(-6.67%)
Jan 30, 2003 0.1600 0.1700 0.1400 0.1500 58,200 -0.01(-6.25%)
Jan 29, 2003 0.1500 0.1700 0.1500 0.1600 18,900 +0.01(+6.67%)
Jan 28, 2003 0.1700 0.1700 0.1500 0.1500 7,600 +0.00(+0.00%)
Jan 27, 2003 0.1500 0.1700 0.1400 0.1500 35,400 +0.00(+0.00%)
Jan 24, 2003 0.1600 0.1800 0.1500 0.1500 27,900 +0.00(+0.00%)
Jan 23, 2003 0.1500 0.1500 0.1500 0.1500 28,600 +0.00(+0.00%)
Jan 22, 2003 0.1500 0.1500 0.1400 0.1500 66,900 +0.00(+0.00%)
Jan 21, 2003 0.1500 0.1600 0.1500 0.1500 67,100 -0.01(-6.25%)
Jan 17, 2003 0.1600 0.1700 0.1500 0.1600 24,600 +0.01(+6.67%)
Jan 16, 2003 0.1600 0.1700 0.1500 0.1500 35,800 +0.00(+0.00%)
Jan 15, 2003 0.1400 0.1500 0.1400 0.1500 6,400 +0.01(+7.14%)
Jan 14, 2003 0.1400 0.1600 0.1400 0.1400 8,700 +0.00(+0.00%)
Jan 13, 2003 0.1600 0.1600 0.1300 0.1400 26,500 -0.01(-6.67%)
Jan 10, 2003 0.1400 0.1500 0.1400 0.1500 11,700 +0.00(+0.00%)
Jan 09, 2003 0.1400 0.1500 0.1400 0.1500 55,300 +0.00(+0.00%)
Jan 08, 2003 0.1400 0.1600 0.1400 0.1500 24,900 +0.00(+0.00%)
Jan 07, 2003 0.1600 0.1600 0.1400 0.1500 22,300 -0.01(-6.25%)
Jan 06, 2003 0.1400 0.1600 0.1300 0.1600 38,100 +0.01(+6.67%)
Jan 03, 2003 0.1400 0.1500 0.1300 0.1500 10,300 +0.01(+7.14%)
Jan 02, 2003 0.1400 0.1500 0.1300 0.1400 60,500 +0.01(+7.69%)
Dec 31, 2002 0.1400 0.1400 0.1300 0.1300 39,300 -0.01(-7.14%)
Dec 30, 2002 0.1300 0.1800 0.1200 0.1400 104,600 +0.01(+7.69%)
Dec 27, 2002 0.1600 0.1600 0.1300 0.1300 21,100 -0.03(-18.75%)
Dec 26, 2002 0.1500 0.2100 0.1500 0.1600 311,900 +0.04(+33.33%)
Dec 24, 2002 0.1100 0.1200 0.1100 0.1200 47,900 +0.01(+8.11%)
Dec 23, 2002 0.1300 0.1110 0.1100 0.1110 32,700 +0.00(+0.91%)
Dec 20, 2002 0.1300 0.1300 0.1100 0.1100 50,800 -0.02(-15.38%)
Dec 19, 2002 0.1300 0.1400 0.1300 0.1300 64,200 +0.00(+0.00%)
Dec 18, 2002 0.1300 0.1400 0.1300 0.1300 22,500 +0.00(+0.00%)
Dec 17, 2002 0.1500 0.1500 0.1300 0.1300 21,900 -0.03(-18.75%)
Dec 16, 2002 0.1700 0.1800 0.1500 0.1600 43,100 -0.02(-11.11%)
Dec 13, 2002 0.1800 0.1800 0.1700 0.1800 1,500 -0.00(-0.55%)
Dec 12, 2002 0.1900 0.1900 0.1800 0.1810 32,500 +0.00(+0.56%)
Dec 11, 2002 0.1700 0.1800 0.1700 0.1800 33,000 +0.01(+5.88%)
Dec 10, 2002 0.1700 0.1700 0.1700 0.1700 23,000 +0.00(+0.00%)
Dec 09, 2002 0.1700 0.1700 0.1700 0.1700 25,200 +0.00(+0.00%)
Dec 06, 2002 0.1600 0.1900 0.1500 0.1700 40,700 +0.01(+6.25%)
Dec 05, 2002 0.1600 0.1700 0.1600 0.1600 48,600 -0.01(-5.88%)
Dec 04, 2002 0.1900 0.1900 0.1600 0.1700 100,900 -0.02(-10.53%)
Dec 03, 2002 0.1950 0.2100 0.1800 0.1900 73,400 -0.02(-9.52%)
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.