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, 2019 2.500 2.500 2.450 2.500 14,429 +0.00(+0.00%)
Feb 27, 2019 2.510 2.548 2.450 2.500 15,209 +0.08(+3.31%)
Feb 26, 2019 2.490 2.720 2.420 2.420 54,393 -0.06(-2.42%)
Feb 25, 2019 2.390 2.580 2.380 2.480 100,118 +0.04(+1.64%)
Feb 22, 2019 2.460 2.490 2.420 2.440 53,400 +0.01(+0.41%)
Feb 21, 2019 2.440 2.475 2.430 2.430 28,212 -0.01(-0.41%)
Feb 20, 2019 2.430 2.580 2.420 2.440 50,679 +0.00(+0.00%)
Feb 19, 2019 2.540 2.540 2.370 2.440 55,623 -0.13(-5.06%)
Feb 15, 2019 2.570 2.590 2.570 2.570 2,200 +0.00(+0.00%)
Feb 14, 2019 2.570 2.630 2.570 2.570 18,950 -0.03(-1.15%)
Feb 13, 2019 2.600 2.650 2.546 2.600 22,910 +0.00(+0.00%)
Feb 12, 2019 2.550 2.600 2.520 2.600 5,918 +0.08(+3.17%)
Feb 11, 2019 2.610 2.671 2.520 2.520 3,476 -0.11(-4.18%)
Feb 08, 2019 2.620 2.630 2.610 2.630 2,900 -0.07(-2.59%)
Feb 07, 2019 2.670 2.700 2.597 2.700 11,211 -0.06(-2.06%)
Feb 06, 2019 2.790 2.790 2.731 2.757 1,628 -0.01(-0.48%)
Feb 05, 2019 2.740 2.770 2.720 2.770 4,476 -0.01(-0.36%)
Feb 04, 2019 2.640 2.780 2.640 2.780 2,646 +0.14(+5.30%)
Feb 01, 2019 2.790 2.790 2.640 2.640 200 -0.04(-1.49%)
Jan 31, 2019 2.650 2.680 2.650 2.680 12,547 +0.03(+1.13%)
Jan 30, 2019 2.530 2.650 2.530 2.650 16,975 +0.18(+7.18%)
Jan 29, 2019 2.550 2.556 2.470 2.473 3,909 -0.09(-3.42%)
Jan 28, 2019 2.630 2.630 2.482 2.560 12,135 +0.00(+0.00%)
Jan 25, 2019 2.570 2.610 2.560 2.560 24,800 -0.12(-4.48%)
Jan 24, 2019 2.680 2.680 2.570 2.680 4,289 +0.06(+2.29%)
Jan 23, 2019 2.570 2.620 2.570 2.620 3,909 -0.09(-3.32%)
Jan 22, 2019 2.663 2.710 2.663 2.710 263 -0.05(-1.81%)
Jan 18, 2019 2.620 2.760 2.540 2.760 21,600 +0.11(+4.15%)
Jan 17, 2019 2.650 2.650 2.650 84 +0.00(+0.00%)
Jan 16, 2019 2.144 2.790 2.144 2.650 10,879 +0.02(+0.76%)
Jan 15, 2019 2.610 2.630 2.580 2.630 5,675 +0.03(+1.15%)
Jan 14, 2019 2.660 2.690 2.600 2.600 21,650 -0.10(-3.70%)
Jan 11, 2019 2.700 2.770 2.700 2.700 10,800 -0.06(-2.17%)
Jan 10, 2019 2.700 2.790 2.700 2.760 11,328 +0.01(+0.27%)
Jan 09, 2019 2.740 2.780 2.740 2.753 5,900 +0.04(+1.58%)
Jan 08, 2019 2.840 2.840 2.710 2.710 11,830 -0.14(-4.91%)
Jan 07, 2019 2.830 2.850 2.662 2.850 31,910 +0.01(+0.35%)
Jan 04, 2019 2.750 2.910 2.750 2.840 11,500 -0.01(-0.35%)
Jan 03, 2019 2.760 2.850 2.650 2.850 11,104 +0.10(+3.64%)
Jan 02, 2019 2.820 2.880 2.750 2.750 5,782 -0.25(-8.33%)
Dec 31, 2018 2.680 3.000 2.610 3.000 58,100 +0.21(+7.53%)
Dec 28, 2018 2.760 2.790 2.640 2.790 8,900 +0.17(+6.49%)
Dec 27, 2018 2.460 2.805 2.460 2.620 11,342 +0.05(+1.95%)
Dec 26, 2018 2.490 2.689 2.490 2.570 9,582 +0.06(+2.39%)
Dec 24, 2018 2.330 2.510 2.320 2.510 17,800 +0.11(+4.58%)
Dec 21, 2018 2.400 2.460 2.310 2.400 8,000 -0.05(-2.04%)
Dec 20, 2018 2.450 2.504 2.420 2.450 19,944 -0.02(-0.81%)
Dec 19, 2018 2.430 2.500 2.430 2.470 20,944 +0.00(+0.00%)
Dec 18, 2018 2.370 2.500 2.335 2.470 26,799 +0.02(+0.82%)
Dec 17, 2018 2.500 2.500 2.400 2.450 12,075 -0.07(-2.78%)
Dec 14, 2018 2.500 2.570 2.320 2.520 5,500 -0.08(-3.08%)
Dec 13, 2018 2.500 2.660 2.360 2.600 70,823 +0.05(+1.96%)
Dec 12, 2018 2.540 2.600 2.480 2.550 11,261 -0.03(-1.16%)
Dec 11, 2018 2.700 2.700 2.580 2.580 27,020 -0.09(-3.37%)
Dec 10, 2018 2.620 2.680 2.500 2.670 27,051 +0.01(+0.38%)
Dec 07, 2018 2.700 2.700 2.650 2.660 21,100 -0.07(-2.56%)
Dec 06, 2018 2.800 2.800 2.700 2.730 10,167 -0.08(-2.85%)
Dec 04, 2018 2.860 2.900 2.750 2.810 23,300 -0.09(-3.10%)
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.