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 (%)
Apr 30, 2018 3.100 3.100 2.900 3.000 130,965 +0.02(+0.84%)
Apr 27, 2018 2.750 2.975 2.750 2.975 31,751 +0.23(+8.18%)
Apr 26, 2018 2.850 2.900 2.750 2.750 34,942 -0.10(-3.51%)
Apr 25, 2018 2.650 2.850 2.650 2.850 26,481 +0.20(+7.55%)
Apr 24, 2018 2.900 2.900 2.650 2.650 164,621 -0.25(-8.62%)
Apr 23, 2018 2.900 2.950 2.850 2.900 15,271 -0.05(-1.69%)
Apr 20, 2018 2.950 3.000 2.900 2.950 10,629 +0.00(+0.00%)
Apr 19, 2018 2.900 3.000 2.700 2.950 36,209 +0.05(+1.72%)
Apr 18, 2018 3.050 3.050 2.900 2.900 31,191 -0.15(-4.92%)
Apr 17, 2018 3.000 3.075 2.900 3.050 54,925 +0.10(+3.39%)
Apr 16, 2018 3.000 3.050 2.900 2.950 134,898 -0.05(-1.67%)
Apr 13, 2018 3.050 3.050 2.900 3.000 140,672 +0.00(+0.00%)
Apr 12, 2018 2.800 3.150 2.750 3.000 1,291,389 +0.69(+29.87%)
Apr 11, 2018 2.300 2.400 2.300 2.310 17,274 -0.04(-1.70%)
Apr 10, 2018 2.350 2.350 2.300 2.350 10,054 +0.00(+0.00%)
Apr 09, 2018 2.445 2.450 2.350 2.350 2,698 +0.00(+0.00%)
Apr 06, 2018 2.350 2.350 2.350 2.350 1,338 -0.05(-2.08%)
Apr 05, 2018 2.350 2.400 2.350 2.400 1,241 +0.00(+0.00%)
Apr 04, 2018 2.400 2.425 2.400 2.400 2,857 -0.05(-2.04%)
Apr 03, 2018 2.450 2.450 2.450 2.450 452 +0.00(+0.00%)
Apr 02, 2018 2.350 2.550 2.350 2.450 32,709 +0.10(+4.26%)
Mar 29, 2018 2.350 2.350 2.350 0 -0.05(-2.08%)
Mar 28, 2018 2.300 2.550 2.300 2.400 11,319 +0.10(+4.35%)
Mar 27, 2018 2.350 2.350 2.300 2.300 1,030 -0.05(-1.96%)
Mar 26, 2018 2.350 2.360 2.305 2.346 3,683 -0.00(-0.17%)
Mar 23, 2018 2.350 2.600 2.350 2.350 38,344 +0.00(+0.00%)
Mar 22, 2018 2.400 2.400 2.350 2.350 778 -0.05(-2.08%)
Mar 21, 2018 2.400 2.400 2.400 2.400 1,674 +0.00(+0.00%)
Mar 20, 2018 2.350 2.400 2.350 2.400 6,264 +0.05(+2.13%)
Mar 19, 2018 2.400 2.440 2.350 2.350 10,120 -0.15(-6.00%)
Mar 16, 2018 2.450 2.500 2.450 2.500 12,293 +0.00(+0.00%)
Mar 15, 2018 2.325 2.500 2.300 2.500 30,395 +0.20(+8.70%)
Mar 14, 2018 2.245 2.300 2.245 2.300 18,105 +0.05(+2.22%)
Mar 13, 2018 2.221 2.250 2.200 2.250 3,677 +0.05(+2.27%)
Mar 12, 2018 2.150 2.200 2.125 2.200 9,079 +0.05(+2.33%)
Mar 09, 2018 2.150 2.150 2.150 2.150 196 +0.00(+0.00%)
Mar 08, 2018 2.100 2.150 2.100 2.150 7,285 +0.05(+2.38%)
Mar 07, 2018 2.200 2.200 2.100 2.100 1,969 -0.10(-4.55%)
Mar 06, 2018 2.150 2.200 2.100 2.200 9,771 +0.05(+2.33%)
Mar 05, 2018 2.200 2.200 2.150 2.150 866 -0.05(-2.27%)
Mar 02, 2018 2.200 2.240 2.160 2.200 5,606 +0.00(+0.00%)
Mar 01, 2018 2.250 2.300 2.200 2.200 4,617 -0.05(-2.22%)
Feb 28, 2018 2.150 2.300 2.110 2.250 18,723 +0.07(+3.16%)
Feb 27, 2018 2.150 2.200 2.150 2.181 7,332 +0.03(+1.44%)
Feb 26, 2018 2.100 2.150 2.100 2.150 15,571 +0.05(+2.63%)
Feb 23, 2018 2.100 2.100 2.075 2.095 3,836 -0.00(-0.24%)
Feb 22, 2018 2.050 2.100 2.050 2.100 538 +0.05(+2.44%)
Feb 21, 2018 2.100 2.100 2.100 2.050 21,841 -0.10(-4.65%)
Feb 20, 2018 2.050 2.150 2.050 2.150 6,115 +0.10(+4.88%)
Feb 16, 2018 2.050 2.050 2.050 0 -0.05(-2.38%)
Feb 15, 2018 2.100 2.134 2.100 2.100 1,603 -0.03(-1.58%)
Feb 14, 2018 2.050 2.150 2.050 2.134 4,809 -0.01(-0.33%)
Feb 13, 2018 2.050 2.150 2.050 2.141 9,093 +0.06(+2.87%)
Feb 12, 2018 2.100 2.100 2.050 2.081 6,208 -0.04(-2.07%)
Feb 09, 2018 2.100 2.150 2.095 2.125 6,300 +0.02(+1.19%)
Feb 08, 2018 2.150 2.145 2.100 12,333 -0.04(-2.10%)
Feb 07, 2018 2.150 2.150 2.150 2.145 1,032 +0.04(+2.14%)
Feb 06, 2018 2.000 2.150 2.000 2.100 25,388 -0.02(-1.12%)
Feb 05, 2018 2.000 2.182 2.000 2.124 160,950 -0.03(-1.22%)
Feb 02, 2018 2.200 2.200 2.150 2.150 13,753 +0.00(+0.00%)
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.