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, 2003 0.3600 0.3800 0.3400 0.3600 33,100 +0.01(+2.86%)
Apr 29, 2003 0.3500 0.3600 0.3200 0.3500 152,600 +0.03(+9.37%)
Apr 28, 2003 0.2800 0.3200 0.2800 0.3200 53,600 +0.03(+10.34%)
Apr 25, 2003 0.2600 0.2900 0.2400 0.2900 74,700 +0.02(+7.41%)
Apr 24, 2003 0.3100 0.3300 0.2700 0.2700 83,300 -0.04(-12.90%)
Apr 23, 2003 0.3200 0.3500 0.3100 0.3100 2,900 -0.03(-8.82%)
Apr 22, 2003 0.3000 0.3500 0.2900 0.3400 32,600 +0.02(+6.25%)
Apr 21, 2003 0.3800 0.3900 0.2800 0.3200 102,400 -0.03(-8.57%)
Apr 17, 2003 0.3200 0.3600 0.3100 0.3500 27,300 +0.01(+2.94%)
Apr 16, 2003 0.3200 0.3400 0.3200 0.3400 15,500 +0.00(+0.00%)
Apr 15, 2003 0.3600 0.3600 0.3200 0.3400 64,900 -0.01(-2.86%)
Apr 14, 2003 0.3900 0.3900 0.3200 0.3500 94,000 +0.01(+2.94%)
Apr 11, 2003 0.4100 0.4100 0.3400 0.3400 169,800 -0.05(-12.82%)
Apr 10, 2003 0.3800 0.4000 0.3600 0.3900 274,600 +0.02(+5.41%)
Apr 09, 2003 0.3600 0.3800 0.3100 0.3700 559,700 +0.05(+15.62%)
Apr 08, 2003 0.2500 0.4000 0.2500 0.3200 328,500 +0.08(+33.33%)
Apr 07, 2003 0.2200 0.2500 0.2100 0.2400 111,400 +0.03(+14.29%)
Apr 04, 2003 0.2100 0.2200 0.2000 0.2100 67,500 +0.01(+5.00%)
Apr 03, 2003 0.1700 0.2200 0.1700 0.2000 161,700 +0.02(+11.11%)
Apr 02, 2003 0.1500 0.2000 0.1500 0.1800 93,900 +0.02(+12.50%)
Apr 01, 2003 0.1200 0.1600 0.1200 0.1600 34,700 +0.03(+23.08%)
Mar 31, 2003 0.1100 0.1300 0.1100 0.1300 25,600 +0.01(+8.33%)
Mar 28, 2003 0.1100 0.1200 0.1100 0.1200 600 -0.01(-7.69%)
Mar 27, 2003 0.1300 0.1300 0.1100 0.1300 41,200 +0.01(+8.33%)
Mar 26, 2003 0.1200 0.1300 0.1100 0.1200 39,700 +0.00(+0.00%)
Mar 25, 2003 0.1100 0.1300 0.1000 0.1200 28,700 +0.01(+9.09%)
Mar 24, 2003 0.1200 0.1300 0.1100 0.1100 21,100 -0.02(-15.38%)
Mar 21, 2003 0.1300 0.1300 0.1250 0.1300 36,000 +0.00(+0.00%)
Mar 20, 2003 0.1200 0.1300 0.1100 0.1300 60,700 +0.02(+18.18%)
Mar 19, 2003 0.0900 0.1200 0.0900 0.1100 6,600 +0.01(+10.00%)
Mar 18, 2003 0.1100 0.1150 0.1000 0.1000 20,460 -0.01(-9.09%)
Mar 17, 2003 0.1100 0.1150 0.1100 0.1100 800 -0.01(-8.33%)
Mar 14, 2003 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Mar 13, 2003 0.1200 0.1300 0.1100 0.1100 15,800 -0.01(-8.33%)
Mar 12, 2003 0.1200 0.1200 0.1200 0.1200 2,449 -0.02(-14.29%)
Mar 11, 2003 0.1200 0.1400 0.1100 0.1400 15,900 +0.00(+0.00%)
Mar 10, 2003 0.1200 0.1400 0.1100 0.1400 14,300 +0.02(+16.67%)
Mar 07, 2003 0.1300 0.1500 0.1200 0.1200 7,200 -0.01(-9.09%)
Mar 06, 2003 0.1300 0.1320 0.1200 0.1320 1,400 +0.00(+1.54%)
Mar 05, 2003 0.1300 0.1300 0.1300 0.1300 700 -0.01(-7.14%)
Mar 04, 2003 0.1300 0.1500 0.1300 0.1400 8,400 +0.01(+7.69%)
Mar 03, 2003 0.1400 0.1500 0.1300 0.1300 31,000 +0.00(+0.00%)
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%)
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.