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, 2009 1.790 1.910 1.710 1.710 34,178 -0.10(-5.53%)
Apr 29, 2009 1.800 1.880 1.800 1.810 14,726 -0.03(-1.63%)
Apr 28, 2009 1.800 1.850 1.760 1.840 31,223 +0.01(+0.55%)
Apr 27, 2009 1.760 1.850 1.760 1.830 22,323 -0.02(-1.08%)
Apr 24, 2009 1.790 1.850 1.790 1.850 21,536 +0.09(+4.96%)
Apr 23, 2009 1.800 1.870 1.730 1.763 70,274 -0.03(-1.53%)
Apr 22, 2009 1.730 1.790 1.720 1.790 12,300 -0.01(-0.56%)
Apr 21, 2009 1.800 1.800 1.760 1.800 39,039 +0.03(+1.69%)
Apr 20, 2009 1.850 1.860 1.770 1.770 33,199 -0.02(-1.12%)
Apr 17, 2009 1.820 1.830 1.770 1.790 27,577 -0.02(-1.10%)
Apr 16, 2009 1.850 1.870 1.810 1.810 28,166 -0.02(-1.09%)
Apr 15, 2009 1.780 1.830 1.780 1.830 12,796 +0.05(+2.81%)
Apr 14, 2009 1.810 1.830 1.780 1.780 27,399 -0.01(-0.56%)
Apr 13, 2009 1.770 1.820 1.750 1.790 52,099 -0.02(-1.08%)
Apr 09, 2009 1.800 1.830 1.800 1.810 10,086 -0.03(-1.65%)
Apr 08, 2009 1.780 1.840 1.780 1.840 7,500 +0.04(+2.22%)
Apr 07, 2009 1.710 1.800 1.710 1.800 24,989 +0.01(+0.56%)
Apr 06, 2009 1.770 1.800 1.770 1.790 44,519 +0.04(+2.29%)
Apr 03, 2009 1.760 1.770 1.740 1.750 17,093 -0.01(-0.57%)
Apr 02, 2009 1.760 1.780 1.760 1.760 32,980 +0.00(+0.00%)
Apr 01, 2009 1.750 1.760 1.720 1.760 32,394 +0.04(+2.33%)
Mar 31, 2009 1.760 1.760 1.700 1.720 27,882 +0.02(+1.18%)
Mar 30, 2009 1.710 1.710 1.670 1.700 45,806 -0.10(-5.56%)
Mar 26, 2009 1.760 1.830 1.760 1.800 53,333 +0.00(+0.00%)
Mar 25, 2009 1.810 1.830 1.800 1.800 22,750 -0.02(-1.10%)
Mar 24, 2009 1.750 1.840 1.740 1.820 22,302 +0.07(+4.00%)
Mar 23, 2009 1.870 1.870 1.750 1.750 48,935 -0.16(-8.38%)
Mar 20, 2009 1.690 1.910 1.630 1.910 46,077 +0.34(+21.66%)
Mar 19, 2009 1.760 1.760 1.570 1.570 49,772 -0.23(-12.78%)
Mar 18, 2009 1.710 1.830 1.700 1.800 2,133 -0.05(-2.70%)
Mar 17, 2009 1.700 1.850 1.700 1.850 23,019 +0.18(+10.77%)
Mar 16, 2009 1.800 1.820 1.670 1.670 64,733 -0.18(-9.73%)
Mar 13, 2009 1.880 1.880 1.850 1.850 19,686 -0.04(-2.11%)
Mar 12, 2009 1.860 1.890 1.800 1.890 5,899 +0.04(+2.16%)
Mar 11, 2009 1.830 1.850 1.820 1.850 26,450 +0.01(+0.54%)
Mar 10, 2009 1.870 1.900 1.790 1.840 31,914 +0.00(+0.00%)
Mar 09, 2009 1.810 1.900 1.790 1.840 24,820 -0.02(-1.08%)
Mar 06, 2009 1.780 1.890 1.780 1.860 25,283 +0.04(+2.20%)
Mar 05, 2009 1.800 1.850 1.750 1.820 19,612 +0.01(+0.56%)
Mar 04, 2009 1.780 1.820 1.750 1.810 6,497 -0.01(-0.55%)
Mar 02, 2009 1.860 1.860 1.690 1.820 83,260 -0.12(-6.19%)
Feb 27, 2009 1.850 1.940 1.820 1.940 4,001 +0.00(+0.01%)
Feb 26, 2009 1.920 1.940 1.850 1.940 14,998 -0.02(-1.03%)
Feb 25, 2009 1.930 1.980 1.930 1.960 4,400 -0.00(-0.01%)
Feb 24, 2009 1.800 1.990 1.800 1.960 22,598 +0.17(+9.50%)
Feb 23, 2009 1.900 1.900 1.770 1.790 13,214 -0.13(-6.77%)
Feb 20, 2009 1.940 1.980 1.900 1.920 21,590 -0.04(-2.04%)
Feb 19, 2009 1.970 1.980 1.930 1.960 19,234 +0.06(+3.16%)
Feb 18, 2009 1.900 1.930 1.850 1.900 43,729 +0.05(+2.70%)
Feb 17, 2009 1.980 1.980 1.830 1.850 57,126 -0.11(-5.61%)
Feb 13, 2009 1.980 1.980 1.860 1.960 44,535 -0.03(-1.51%)
Feb 12, 2009 1.960 1.990 1.950 1.990 14,005 -0.01(-0.50%)
Feb 11, 2009 2.040 2.050 1.960 2.000 26,865 -0.04(-1.96%)
Feb 10, 2009 2.020 2.083 2.020 2.040 24,405 -0.02(-0.97%)
Feb 09, 2009 2.000 2.100 1.990 2.060 19,821 +0.02(+0.98%)
Feb 06, 2009 1.980 2.060 1.980 2.040 13,829 +0.04(+2.00%)
Feb 05, 2009 1.940 2.000 1.940 2.000 10,819 +0.04(+2.04%)
Feb 04, 2009 1.870 1.990 1.870 1.960 29,453 +0.05(+2.62%)
Feb 03, 2009 1.850 1.945 1.850 1.910 5,330 +0.01(+0.53%)
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.