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, 2008 4.030 4.090 3.897 3.920 94,091 -0.16(-3.92%)
Apr 29, 2008 4.050 4.100 4.050 4.080 8,212 +0.00(+0.00%)
Apr 28, 2008 3.770 4.290 3.770 4.080 39,734 -0.07(-1.69%)
Apr 25, 2008 4.150 4.240 4.100 4.150 14,050 -0.03(-0.72%)
Apr 24, 2008 4.050 4.250 4.020 4.180 12,341 +0.11(+2.70%)
Apr 23, 2008 4.030 4.100 3.970 4.070 49,812 +0.03(+0.67%)
Apr 22, 2008 4.130 4.140 4.030 4.043 35,055 -0.10(-2.34%)
Apr 21, 2008 4.150 4.170 4.050 4.140 36,563 -0.03(-0.72%)
Apr 18, 2008 4.200 4.250 4.130 4.170 31,618 -0.01(-0.24%)
Apr 17, 2008 3.910 4.200 3.910 4.180 47,434 +0.06(+1.46%)
Apr 16, 2008 4.020 4.120 4.020 4.120 49,596 +0.11(+2.74%)
Apr 15, 2008 3.810 4.080 3.810 4.010 37,059 -0.00(-0.05%)
Apr 14, 2008 4.080 4.110 3.910 4.012 47,480 -0.05(-1.18%)
Apr 11, 2008 4.090 4.130 4.060 4.060 27,503 -0.03(-0.73%)
Apr 10, 2008 4.080 4.170 4.080 4.090 46,807 -0.01(-0.24%)
Apr 09, 2008 4.220 4.220 4.080 4.100 26,612 -0.10(-2.38%)
Apr 08, 2008 4.300 4.300 4.080 4.200 27,199 +0.01(+0.24%)
Apr 07, 2008 4.320 4.440 4.170 4.190 74,510 -0.21(-4.78%)
Apr 04, 2008 4.340 4.420 4.340 4.400 15,845 +0.03(+0.69%)
Apr 03, 2008 4.320 4.380 4.300 4.370 21,800 +0.10(+2.34%)
Apr 02, 2008 4.380 4.380 4.150 4.270 52,921 -0.03(-0.70%)
Apr 01, 2008 4.010 4.350 4.010 4.300 87,724 +0.20(+4.88%)
Mar 31, 2008 4.340 4.350 4.100 4.100 81,235 -0.15(-3.53%)
Mar 28, 2008 4.270 4.300 4.010 4.250 57,379 +0.09(+2.16%)
Mar 27, 2008 4.200 4.290 4.160 4.160 69,631 -0.07(-1.65%)
Mar 26, 2008 4.290 4.290 4.200 4.230 22,552 -0.06(-1.40%)
Mar 25, 2008 4.200 4.290 4.200 4.290 38,570 +0.07(+1.66%)
Mar 24, 2008 4.100 4.290 4.030 4.220 24,788 +0.12(+2.93%)
Mar 21, 2008 4.050 4.250 4.020 4.100 69,479 +0.00(+0.00%)
Mar 20, 2008 4.050 4.250 4.020 4.100 69,479 -0.04(-0.97%)
Mar 19, 2008 3.910 4.250 3.910 4.140 82,133 +0.20(+5.08%)
Mar 18, 2008 3.700 3.970 3.680 3.940 80,445 +0.26(+7.07%)
Mar 17, 2008 3.940 3.940 3.680 3.680 112,983 -0.32(-8.00%)
Mar 14, 2008 4.040 4.070 4.000 4.000 36,936 -0.04(-0.99%)
Mar 13, 2008 4.140 4.140 4.000 4.040 49,720 -0.12(-2.88%)
Mar 12, 2008 4.080 4.400 4.080 4.160 40,883 +0.07(+1.71%)
Mar 11, 2008 3.960 4.090 3.960 4.090 61,885 +0.15(+3.81%)
Mar 10, 2008 4.010 4.020 3.910 3.940 77,964 -0.10(-2.48%)
Mar 07, 2008 4.150 4.200 3.960 4.040 49,741 -0.06(-1.46%)
Mar 06, 2008 4.020 4.120 3.960 4.100 82,517 +0.05(+1.23%)
Mar 05, 2008 3.960 4.190 3.960 4.050 24,686 -0.10(-2.41%)
Mar 04, 2008 4.230 4.230 4.110 4.150 49,230 -0.08(-1.89%)
Mar 03, 2008 4.300 4.310 4.220 4.230 39,713 -0.10(-2.40%)
Feb 29, 2008 4.320 4.370 4.260 4.334 23,598 -0.07(-1.50%)
Feb 28, 2008 4.300 4.430 4.230 4.400 35,664 +0.04(+0.92%)
Feb 27, 2008 4.300 4.400 4.300 4.360 16,188 +0.02(+0.46%)
Feb 26, 2008 4.380 4.470 4.290 4.340 31,474 -0.03(-0.69%)
Feb 25, 2008 4.320 4.490 4.290 4.370 23,178 +0.05(+1.16%)
Feb 22, 2008 4.260 4.480 4.260 4.320 15,333 +0.05(+1.17%)
Feb 21, 2008 4.250 4.740 4.100 4.270 134,560 +0.04(+0.95%)
Feb 20, 2008 4.420 4.420 4.160 4.230 39,278 -0.18(-4.08%)
Feb 19, 2008 4.610 4.620 4.410 4.410 36,739 -0.17(-3.71%)
Feb 18, 2008 4.700 4.740 4.560 4.580 32,056 +0.00(+0.00%)
Feb 15, 2008 4.700 4.740 4.560 4.580 32,056 -0.11(-2.35%)
Feb 14, 2008 4.760 4.900 4.600 4.690 41,203 -0.09(-1.88%)
Feb 13, 2008 4.890 4.960 4.680 4.780 36,367 +0.11(+2.36%)
Feb 12, 2008 4.760 5.040 4.380 4.670 105,848 +0.03(+0.65%)
Feb 11, 2008 4.750 4.750 4.500 4.640 55,549 -0.11(-2.32%)
Feb 08, 2008 4.390 4.780 4.380 4.750 44,670 +0.30(+6.74%)
Feb 07, 2008 4.440 4.480 4.310 4.450 37,184 -0.05(-1.11%)
Feb 06, 2008 4.720 4.730 4.400 4.500 102,048 -0.23(-4.86%)
Feb 05, 2008 4.360 4.750 4.130 4.730 166,463 +0.31(+7.01%)
Feb 04, 2008 4.230 4.500 4.210 4.420 173,162 +0.22(+5.24%)
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.