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, 2004 0.9200 0.9200 0.8500 0.8500 195,400 -0.04(-4.49%)
Apr 29, 2004 0.9600 0.9700 0.8700 0.8900 425,600 -0.08(-8.25%)
Apr 28, 2004 1.005 1.020 0.9500 0.9700 171,200 -0.02(-2.02%)
Apr 27, 2004 1.020 1.020 0.9700 0.9900 90,900 -0.02(-1.98%)
Apr 26, 2004 1.000 1.050 1.000 1.010 47,400 -0.01(-0.98%)
Apr 23, 2004 1.070 1.070 1.010 1.020 93,000 -0.03(-2.86%)
Apr 22, 2004 0.9850 1.120 0.9700 1.050 768,600 +0.07(+7.14%)
Apr 21, 2004 0.9500 1.030 0.9200 0.9800 345,000 +0.04(+4.26%)
Apr 20, 2004 0.9700 0.9900 0.9300 0.9400 255,400 -0.03(-3.09%)
Apr 19, 2004 0.9900 1.000 0.9300 0.9700 168,000 +0.01(+1.04%)
Apr 16, 2004 1.015 1.015 0.9600 0.9600 166,600 -0.04(-4.00%)
Apr 15, 2004 1.090 1.090 0.9500 1.000 520,900 -0.08(-7.41%)
Apr 14, 2004 1.000 1.240 0.9800 1.080 2,690,600 +0.09(+9.09%)
Apr 13, 2004 0.9600 1.050 0.9600 0.9900 379,100 +0.03(+3.13%)
Apr 12, 2004 1.010 1.020 0.9600 0.9600 159,500 +0.02(+2.13%)
Apr 08, 2004 0.9800 1.010 0.9400 0.9400 194,500 -0.02(-2.08%)
Apr 07, 2004 1.010 1.020 0.9200 0.9600 245,300 -0.07(-6.80%)
Apr 06, 2004 1.070 1.160 1.020 1.030 903,900 -0.06(-5.50%)
Apr 05, 2004 0.8900 1.100 0.8500 1.090 710,900 +0.22(+25.29%)
Apr 02, 2004 0.8500 0.8900 0.8500 0.8700 31,500 +0.02(+2.35%)
Apr 01, 2004 0.8600 0.8800 0.8400 0.8500 68,000 -0.03(-3.41%)
Mar 31, 2004 0.8600 0.8800 0.8600 0.8800 39,200 +0.03(+3.53%)
Mar 30, 2004 0.8800 0.8800 0.8400 0.8500 74,400 -0.02(-2.30%)
Mar 29, 2004 0.8800 0.8900 0.8600 0.8700 37,600 +0.04(+4.82%)
Mar 26, 2004 0.8500 0.8800 0.7900 0.8300 232,900 -0.05(-5.68%)
Mar 25, 2004 0.9000 0.9100 0.8600 0.8800 50,800 +0.01(+1.15%)
Mar 24, 2004 0.8600 0.9000 0.8600 0.8700 39,500 -0.01(-1.14%)
Mar 23, 2004 0.8650 0.9100 0.8500 0.8800 40,500 +0.02(+2.21%)
Mar 22, 2004 0.8900 0.9000 0.8500 0.8610 96,200 -0.04(-4.33%)
Mar 19, 2004 0.9100 0.9100 0.8900 0.9000 88,300 -0.01(-1.10%)
Mar 18, 2004 0.9000 0.9200 0.9000 0.9100 21,300 +0.01(+1.11%)
Mar 17, 2004 0.9200 0.9200 0.8800 0.9000 189,100 -0.02(-2.17%)
Mar 16, 2004 0.8500 0.9800 0.8500 0.9200 85,800 +0.00(+0.00%)
Mar 15, 2004 0.9400 0.9500 0.9200 0.9200 42,400 -0.01(-1.08%)
Mar 12, 2004 0.9100 0.9500 0.9100 0.9300 77,800 +0.03(+3.33%)
Mar 11, 2004 0.9200 0.9500 0.9000 0.9000 134,600 -0.02(-2.17%)
Mar 10, 2004 0.9500 0.9500 0.9100 0.9200 188,700 -0.03(-3.16%)
Mar 09, 2004 0.9500 1.000 0.9200 0.9500 207,800 +0.01(+1.06%)
Mar 08, 2004 1.000 1.090 0.9300 0.9400 392,100 -0.12(-11.32%)
Mar 05, 2004 0.9600 1.060 0.9500 1.060 653,100 +0.09(+9.50%)
Mar 04, 2004 0.9300 0.9680 0.9100 0.9680 210,400 +0.04(+4.09%)
Mar 03, 2004 0.9400 0.9500 0.9100 0.9300 63,600 +0.00(+0.00%)
Mar 02, 2004 0.9500 0.9550 0.9100 0.9300 114,800 -0.03(-3.12%)
Mar 01, 2004 0.9700 0.9750 0.9400 0.9600 49,300 +0.01(+1.05%)
Feb 27, 2004 0.9400 0.9900 0.9200 0.9500 91,100 +0.01(+1.06%)
Feb 26, 2004 0.9900 0.9900 0.9200 0.9400 75,600 +0.01(+1.08%)
Feb 25, 2004 0.9300 0.9500 0.9100 0.9300 154,100 +0.02(+2.20%)
Feb 24, 2004 0.9800 0.9900 0.9000 0.9100 284,500 -0.08(-8.08%)
Feb 23, 2004 1.020 1.050 0.9900 0.9900 386,800 -0.06(-5.71%)
Feb 20, 2004 1.100 1.150 1.000 1.050 201,400 -0.03(-2.78%)
Feb 19, 2004 1.130 1.180 1.040 1.080 404,600 -0.06(-5.26%)
Feb 18, 2004 1.180 1.230 1.140 1.140 954,100 -0.01(-0.87%)
Feb 17, 2004 1.050 1.180 1.010 1.150 1,439,400 +0.15(+15.00%)
Feb 13, 2004 1.025 1.050 1.000 1.000 48,400 -0.05(-4.76%)
Feb 12, 2004 1.000 1.080 0.9700 1.050 209,800 +0.05(+5.00%)
Feb 11, 2004 1.020 1.050 0.9800 1.000 188,600 -0.02(-1.96%)
Feb 10, 2004 1.000 1.050 0.9990 1.020 114,100 +0.02(+2.00%)
Feb 09, 2004 0.9600 1.030 0.9500 1.000 146,800 +0.05(+5.26%)
Feb 06, 2004 0.9200 0.9500 0.9100 0.9500 259,000 +0.00(+0.00%)
Feb 05, 2004 0.9700 1.010 0.9300 0.9500 121,900 -0.03(-3.06%)
Feb 04, 2004 1.040 1.090 0.9200 0.9800 199,000 -0.05(-4.85%)
Feb 03, 2004 1.110 1.110 1.020 1.030 186,900 -0.02(-1.90%)
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.