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 29, 2011 3.450 3.500 3.430 3.500 900 +0.09(+2.64%)
Apr 28, 2011 3.500 3.500 3.355 3.410 28,354 -0.08(-2.29%)
Apr 27, 2011 3.520 3.590 3.440 3.490 19,257 -0.01(-0.29%)
Apr 26, 2011 3.500 3.500 3.500 3.500 13,694 -0.02(-0.49%)
Apr 25, 2011 3.500 3.519 3.410 3.517 41,702 +0.04(+1.07%)
Apr 21, 2011 3.410 3.480 3.360 3.480 34,259 +0.07(+2.05%)
Apr 20, 2011 3.520 3.560 3.110 3.410 81,177 -0.07(-2.01%)
Apr 19, 2011 3.430 3.500 3.430 3.480 33,825 +0.05(+1.46%)
Apr 18, 2011 3.380 3.490 3.370 3.430 6,367 +0.00(+0.00%)
Apr 15, 2011 3.440 3.510 3.400 3.430 25,538 -0.02(-0.58%)
Apr 14, 2011 3.500 3.500 3.420 3.450 28,100 -0.00(-0.00%)
Apr 13, 2011 3.505 3.520 3.330 3.450 38,367 +0.02(+0.58%)
Apr 12, 2011 3.500 3.500 3.381 3.430 16,540 -0.06(-1.72%)
Apr 11, 2011 3.370 3.490 3.370 3.490 15,275 +0.15(+4.49%)
Apr 08, 2011 3.320 3.390 3.320 3.340 13,005 -0.01(-0.30%)
Apr 07, 2011 3.350 3.450 3.280 3.350 25,287 -0.06(-1.76%)
Apr 06, 2011 3.280 3.480 3.280 3.410 8,174 -0.06(-1.73%)
Apr 05, 2011 3.410 3.490 3.340 3.470 19,843 +0.01(+0.29%)
Apr 04, 2011 3.470 3.490 3.331 3.460 35,592 -0.01(-0.29%)
Apr 01, 2011 3.510 3.580 3.450 3.470 21,007 -0.11(-3.07%)
Mar 31, 2011 3.540 3.580 3.490 3.580 47,479 +0.04(+1.13%)
Mar 30, 2011 3.540 3.551 3.490 3.540 15,884 +0.05(+1.43%)
Mar 29, 2011 3.550 3.550 3.480 3.490 2,350 -0.01(-0.28%)
Mar 28, 2011 3.560 3.580 3.410 3.500 16,041 -0.08(-2.23%)
Mar 25, 2011 3.510 3.600 3.480 3.580 5,457 +0.03(+0.85%)
Mar 24, 2011 3.516 3.560 3.480 3.550 3,298 +0.06(+1.72%)
Mar 23, 2011 3.470 3.490 3.460 3.490 14,982 +0.00(+0.00%)
Mar 22, 2011 3.550 3.600 3.450 3.490 9,047 -0.01(-0.29%)
Mar 21, 2011 3.430 3.500 3.370 3.500 24,250 +0.07(+2.04%)
Mar 18, 2011 3.270 3.450 3.230 3.430 18,869 +0.20(+6.19%)
Mar 17, 2011 3.350 3.410 3.110 3.230 62,299 -0.12(-3.58%)
Mar 16, 2011 3.270 3.430 3.270 3.350 37,844 +0.02(+0.60%)
Mar 15, 2011 3.430 3.430 3.270 3.330 12,455 -0.10(-2.92%)
Mar 14, 2011 3.430 3.500 3.430 3.430 23,082 -0.07(-2.00%)
Mar 11, 2011 3.444 3.570 3.444 3.500 8,183 -0.04(-1.13%)
Mar 10, 2011 3.550 3.570 3.450 3.540 17,311 -0.01(-0.34%)
Mar 09, 2011 3.650 3.650 3.491 3.552 5,310 -0.07(-1.88%)
Mar 08, 2011 3.520 3.680 3.500 3.620 32,525 +0.05(+1.40%)
Mar 07, 2011 3.550 3.680 3.410 3.570 70,096 -0.10(-2.73%)
Mar 04, 2011 3.700 3.740 3.480 3.670 10,840 -0.05(-1.34%)
Mar 03, 2011 3.660 3.750 3.650 3.720 49,774 +0.03(+0.81%)
Mar 02, 2011 3.720 3.750 3.600 3.690 36,214 -0.02(-0.54%)
Mar 01, 2011 3.680 3.740 3.680 3.710 37,158 +0.04(+1.09%)
Feb 28, 2011 3.730 3.750 3.650 3.670 74,108 -0.08(-2.13%)
Feb 25, 2011 3.760 3.830 3.710 3.750 31,401 +0.05(+1.35%)
Feb 24, 2011 3.720 3.803 3.700 3.700 49,300 -0.05(-1.33%)
Feb 23, 2011 3.850 3.890 3.600 3.750 33,237 -0.07(-1.83%)
Feb 22, 2011 3.840 3.840 3.800 3.820 36,268 -0.12(-3.04%)
Feb 18, 2011 3.940 3.990 3.850 3.940 17,254 -0.04(-1.01%)
Feb 17, 2011 3.950 3.980 3.880 3.980 18,243 +0.04(+1.02%)
Feb 16, 2011 3.910 3.950 3.850 3.940 56,855 +0.05(+1.29%)
Feb 15, 2011 3.900 3.900 3.850 3.890 45,851 -0.01(-0.26%)
Feb 14, 2011 3.890 3.910 3.830 3.900 25,810 +0.03(+0.78%)
Feb 11, 2011 3.850 3.930 3.820 3.870 22,669 -0.03(-0.77%)
Feb 10, 2011 3.880 3.930 3.800 3.900 18,233 -0.05(-1.27%)
Feb 09, 2011 3.960 4.050 3.830 3.950 89,238 +0.01(+0.13%)
Feb 08, 2011 3.900 3.945 3.860 3.945 124,633 +0.04(+1.15%)
Feb 07, 2011 3.840 3.900 3.840 3.900 17,389 +0.06(+1.56%)
Feb 04, 2011 3.840 3.900 3.800 3.840 41,203 -0.02(-0.52%)
Feb 03, 2011 3.800 3.860 3.730 3.860 17,296 +0.02(+0.52%)
Feb 02, 2011 3.860 3.860 3.800 3.840 16,856 -0.03(-0.78%)
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.