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, 2012 2.810 2.850 2.800 2.850 16,527 +0.00(+0.00%)
Apr 27, 2012 2.750 2.850 2.750 2.850 3,193 +0.12(+4.40%)
Apr 26, 2012 2.790 2.850 2.710 2.730 24,994 -0.15(-5.21%)
Apr 25, 2012 2.980 2.980 2.880 2.880 2,104 -0.11(-3.68%)
Apr 24, 2012 2.750 2.990 2.750 2.990 14,936 +0.17(+6.03%)
Apr 23, 2012 2.860 2.889 2.750 2.820 34,246 -0.03(-1.05%)
Apr 20, 2012 2.910 2.990 2.850 2.850 21,102 -0.06(-2.06%)
Apr 19, 2012 2.860 2.920 2.860 2.910 2,446 +0.03(+1.04%)
Apr 18, 2012 2.900 2.900 2.840 2.880 17,246 +0.00(+0.00%)
Apr 17, 2012 2.880 2.920 2.844 2.880 81,986 +0.06(+2.13%)
Apr 16, 2012 2.860 2.860 2.810 2.820 13,579 -0.07(-2.42%)
Apr 13, 2012 2.860 2.950 2.860 2.890 5,724 +0.05(+1.76%)
Apr 12, 2012 2.920 2.950 2.840 2.840 5,971 -0.08(-2.74%)
Apr 11, 2012 2.840 2.920 2.840 2.920 616 +0.10(+3.55%)
Apr 10, 2012 2.880 2.930 2.810 2.820 6,943 -0.08(-2.76%)
Apr 09, 2012 2.920 2.940 2.890 2.900 7,522 +0.02(+0.69%)
Apr 05, 2012 2.930 2.970 2.870 2.880 15,497 -0.08(-2.70%)
Apr 04, 2012 2.910 2.960 2.840 2.960 3,456 +0.05(+1.72%)
Apr 03, 2012 2.880 2.980 2.880 2.910 222,816 +0.04(+1.39%)
Apr 02, 2012 2.900 2.900 2.850 2.870 8,146 -0.05(-1.71%)
Mar 30, 2012 2.950 2.990 2.870 2.920 11,304 +0.02(+0.69%)
Mar 29, 2012 2.930 3.000 2.830 2.900 26,916 -0.05(-1.69%)
Mar 28, 2012 2.960 3.000 2.950 2.950 29,271 -0.03(-1.01%)
Mar 27, 2012 3.030 3.040 2.980 2.980 4,635 -0.02(-0.67%)
Mar 26, 2012 3.000 3.012 3.000 3.000 19,705 -0.03(-0.99%)
Mar 23, 2012 3.070 3.100 3.010 3.030 2,547 +0.04(+1.34%)
Mar 22, 2012 3.000 3.040 2.960 2.990 19,859 -0.06(-1.97%)
Mar 21, 2012 3.000 3.050 2.950 3.050 9,040 +0.01(+0.33%)
Mar 20, 2012 2.950 3.040 2.950 3.040 239,178 +0.00(+0.00%)
Mar 19, 2012 2.990 3.050 2.930 3.040 222,232 +0.00(+0.00%)
Mar 16, 2012 3.040 3.040 2.965 3.040 19,366 +0.04(+1.30%)
Mar 15, 2012 2.990 3.020 2.970 3.001 5,390 +0.00(+0.03%)
Mar 14, 2012 3.020 3.030 2.960 3.000 10,513 -0.06(-1.96%)
Mar 13, 2012 2.960 3.060 2.960 3.060 23,721 +0.08(+2.68%)
Mar 12, 2012 3.010 3.030 2.980 2.980 25,106 -0.05(-1.65%)
Mar 09, 2012 3.000 3.050 3.000 3.030 4,200 +0.03(+1.00%)
Mar 08, 2012 2.980 3.020 2.980 3.000 4,193 +0.04(+1.35%)
Mar 07, 2012 3.000 3.040 2.960 2.960 21,905 -0.06(-1.99%)
Mar 06, 2012 3.000 3.050 2.960 3.020 34,347 -0.01(-0.33%)
Mar 05, 2012 3.100 3.160 2.950 3.030 37,344 -0.10(-3.19%)
Mar 02, 2012 3.180 3.180 3.020 3.130 5,556 -0.07(-2.19%)
Mar 01, 2012 3.090 3.210 3.090 3.200 13,099 +0.15(+4.92%)
Feb 29, 2012 3.050 3.090 3.025 3.050 16,845 -0.01(-0.33%)
Feb 28, 2012 3.050 3.080 3.000 3.060 34,885 -0.07(-2.24%)
Feb 27, 2012 3.070 3.140 3.050 3.130 43,766 -0.03(-0.95%)
Feb 24, 2012 3.100 3.160 3.100 3.160 19,806 +0.00(+0.00%)
Feb 23, 2012 3.160 3.160 3.060 3.160 8,437 -0.03(-0.94%)
Feb 22, 2012 3.110 3.200 3.110 3.190 12,579 +0.07(+2.24%)
Feb 21, 2012 3.150 3.240 3.100 3.120 19,426 -0.04(-1.27%)
Feb 17, 2012 3.190 3.200 3.160 3.160 2,655 +0.00(+0.00%)
Feb 16, 2012 3.190 3.220 3.160 3.160 5,928 -0.06(-1.86%)
Feb 15, 2012 3.260 3.270 3.190 3.220 20,633 -0.07(-2.13%)
Feb 14, 2012 3.150 3.330 3.150 3.290 14,630 -0.06(-1.79%)
Feb 13, 2012 3.310 3.380 3.310 3.350 37,882 -0.03(-0.89%)
Feb 10, 2012 3.300 3.380 3.280 3.380 13,004 +0.13(+4.00%)
Feb 09, 2012 3.330 3.370 3.250 3.250 20,445 -0.08(-2.40%)
Feb 08, 2012 3.320 3.350 3.320 3.330 1,300 +0.05(+1.52%)
Feb 07, 2012 3.360 3.370 3.280 3.280 5,123 -0.08(-2.38%)
Feb 06, 2012 3.390 3.400 3.360 3.360 5,500 -0.04(-1.18%)
Feb 03, 2012 3.300 3.410 3.260 3.400 19,165 +0.05(+1.35%)
Feb 02, 2012 3.360 3.400 3.350 3.355 5,103 +0.00(+0.14%)
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.