Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
1.010
1.050
0.9700
1.040
1,227,162
-0.01(-0.95%)
Jan 30, 2006
1.020
1.070
1.020
1.050
215,875
+0.01(+0.96%)
Jan 27, 2006
1.050
1.100
1.010
1.040
503,255
-0.01(-0.95%)
Jan 26, 2006
1.080
1.100
0.9600
1.050
2,330,063
-0.05(-4.55%)
Jan 25, 2006
1.060
1.110
1.040
1.100
725,564
+0.05(+4.76%)
Jan 24, 2006
1.030
1.080
1.030
1.050
664,169
+0.01(+0.96%)
Jan 23, 2006
1.040
1.060
1.020
1.040
452,111
-0.01(-0.95%)
Jan 20, 2006
1.050
1.080
1.020
1.050
551,986
-0.02(-1.87%)
Jan 19, 2006
1.090
1.090
1.000
1.070
375,033
+0.01(+0.94%)
Jan 18, 2006
1.130
1.130
1.050
1.060
764,299
-0.07(-6.19%)
Jan 17, 2006
1.160
1.170
1.120
1.130
561,906
+0.01(+0.89%)
Jan 13, 2006
1.140
1.180
1.110
1.120
236,387
-0.03(-2.61%)
Jan 12, 2006
1.190
1.190
1.130
1.150
424,000
-0.02(-1.71%)
Jan 11, 2006
1.180
1.190
1.120
1.170
872,115
+0.03(+2.63%)
Jan 10, 2006
1.190
1.240
1.140
1.140
1,183,547
+0.01(+0.88%)
Jan 09, 2006
1.150
1.150
1.070
1.130
471,837
+0.04(+3.67%)
Jan 06, 2006
1.060
1.150
1.050
1.090
774,806
+0.03(+2.83%)
Jan 05, 2006
1.210
1.210
1.000
1.060
2,091,066
-0.12(-10.17%)
Jan 04, 2006
1.240
1.240
1.140
1.180
687,869
+0.01(+0.85%)
Jan 03, 2006
1.100
1.300
1.020
1.170
1,568,239
+0.11(+10.38%)
Dec 30, 2005
1.100
1.128
0.9500
1.060
2,178,620
-0.06(-5.36%)
Dec 29, 2005
1.200
1.240
1.100
1.120
1,085,323
-0.08(-6.67%)
Dec 28, 2005
1.300
1.330
1.130
1.200
2,346,200
-0.10(-7.69%)
Dec 27, 2005
1.100
1.460
1.070
1.300
5,532,900
+0.26(+25.00%)
Dec 23, 2005
0.9000
1.100
0.9000
1.040
4,110,501
+0.15(+16.85%)
Dec 22, 2005
0.8900
0.8900
0.8500
0.8900
78,473
+0.02(+2.30%)
Dec 21, 2005
0.9000
0.9000
0.8490
0.8700
985,942
-0.02(-2.25%)
Dec 20, 2005
0.8600
0.9000
0.8500
0.8900
583,444
+0.03(+3.49%)
Dec 19, 2005
0.8500
0.9100
0.8500
0.8600
193,507
+0.01(+1.18%)
Dec 16, 2005
0.8900
0.9000
0.8500
0.8500
235,240
-0.02(-2.30%)
Dec 15, 2005
0.9000
0.9200
0.8600
0.8700
1,075,819
+0.02(+2.35%)
Dec 14, 2005
0.8900
0.9000
0.8500
0.8500
1,032,668
+0.00(+0.00%)
Dec 13, 2005
0.8700
0.9100
0.8200
0.8500
694,722
+0.01(+1.19%)
Dec 12, 2005
0.8500
0.8590
0.7900
0.8400
510,683
+0.02(+2.44%)
Dec 09, 2005
0.8700
0.8700
0.8200
0.8200
354,877
-0.03(-3.53%)
Dec 08, 2005
0.9000
0.9300
0.8500
0.8500
898,203
-0.05(-5.56%)
Dec 07, 2005
0.8800
0.9700
0.8520
0.9000
4,378,467
+0.10(+12.50%)
Dec 06, 2005
0.8100
0.8200
0.7800
0.8000
439,885
+0.00(+0.00%)
Dec 05, 2005
0.7900
0.8200
0.7800
0.8000
534,808
+0.02(+2.56%)
Dec 02, 2005
0.8200
0.8200
0.7800
0.7800
129,556
+0.00(+0.00%)
Dec 01, 2005
0.8000
0.8500
0.7800
0.7800
691,362
-0.01(-1.27%)
Nov 30, 2005
0.8000
0.8100
0.7900
0.7900
727,868
-0.01(-1.25%)
Nov 29, 2005
0.8200
0.8500
0.7700
0.8000
1,036,968
-0.02(-2.44%)
Nov 28, 2005
0.8000
0.8500
0.7500
0.8200
1,283,234
-0.01(-1.20%)
Nov 25, 2005
0.8200
0.8300
0.7700
0.8300
571,156
+0.03(+3.75%)
Nov 23, 2005
0.7800
0.8000
0.7500
0.8000
515,948
+0.04(+5.26%)
Nov 22, 2005
0.7000
0.8100
0.7000
0.7600
1,401,805
+0.05(+7.04%)
Nov 21, 2005
0.6400
0.7200
0.6300
0.7100
708,786
+0.08(+12.70%)
Nov 18, 2005
0.6000
0.6300
0.5600
0.6300
482,536
+0.04(+6.78%)
Nov 17, 2005
0.5700
0.6100
0.5700
0.5900
100,928
+0.00(+0.00%)
Nov 16, 2005
0.5700
0.6000
0.5700
0.5900
68,492
+0.00(+0.00%)
Nov 15, 2005
0.6000
0.6000
0.5800
0.5900
204,548
-0.01(-1.67%)
Nov 14, 2005
0.5500
0.6000
0.5500
0.6000
166,689
+0.04(+7.14%)
Nov 11, 2005
0.5600
0.5700
0.5300
0.5600
51,376
+0.00(+0.00%)
Nov 10, 2005
0.5600
0.5600
0.5500
0.5600
51,104
+0.01(+1.82%)
Nov 09, 2005
0.5400
0.5700
0.5400
0.5500
53,056
-0.00(-0.18%)
Nov 08, 2005
0.5596
0.5600
0.5500
0.5510
9,307
-0.01(-1.61%)
Nov 07, 2005
0.5500
0.5700
0.5500
0.5600
62,970
-0.01(-1.75%)
Nov 04, 2005
0.5600
0.5800
0.5600
0.5700
27,160
-0.01(-1.72%)
Nov 03, 2005
0.5900
0.5900
0.5600
0.5800
44,020
+0.03(+5.45%)
Nov 02, 2005
0.5600
0.5800
0.5400
0.5500
134,970
-0.03(-5.17%)
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
.