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 29, 2021
1.056
1.110
1.020
1.050
557,300
-0.01(-0.94%)
Jan 28, 2021
1.170
1.180
0.9900
1.060
1,844,300
-0.11(-9.40%)
Jan 27, 2021
1.210
1.270
1.130
1.170
1,663,346
-0.05(-4.10%)
Jan 26, 2021
1.210
1.280
1.200
1.220
636,643
-0.01(-0.81%)
Jan 25, 2021
1.250
1.280
1.160
1.230
846,181
-0.01(-0.81%)
Jan 22, 2021
1.280
1.300
1.200
1.240
769,400
-0.05(-3.88%)
Jan 21, 2021
1.330
1.340
1.250
1.290
1,075,620
-0.01(-0.77%)
Jan 20, 2021
1.500
1.520
1.220
1.300
3,947,170
-0.08(-5.80%)
Jan 19, 2021
1.250
1.410
1.230
1.380
6,416,744
+0.16(+13.11%)
Jan 15, 2021
1.160
1.260
1.100
1.220
2,142,200
+0.09(+7.96%)
Jan 14, 2021
1.150
1.150
1.100
1.130
570,502
-0.03(-2.59%)
Jan 13, 2021
1.210
1.230
1.130
1.160
555,948
-0.07(-5.69%)
Jan 12, 2021
1.180
1.240
1.140
1.230
483,532
+0.03(+2.50%)
Jan 11, 2021
1.190
1.200
1.140
1.200
627,392
+0.00(+0.00%)
Jan 08, 2021
1.220
1.230
1.100
1.200
864,100
+0.01(+0.84%)
Jan 07, 2021
1.070
1.330
1.050
1.190
2,607,864
+0.15(+14.42%)
Jan 06, 2021
1.080
1.090
1.030
1.040
209,603
-0.04(-3.70%)
Jan 05, 2021
1.050
1.080
1.030
1.080
216,055
+0.01(+0.93%)
Jan 04, 2021
1.064
1.070
0.9998
1.070
418,987
+0.04(+3.88%)
Dec 31, 2020
1.030
1.030
1.030
381,384
-0.02(-1.90%)
Dec 30, 2020
1.100
1.120
1.020
1.050
381,384
-0.03(-2.78%)
Dec 29, 2020
1.030
1.100
1.000
1.080
434,219
+0.08(+8.00%)
Dec 28, 2020
1.030
1.040
0.9800
1.000
551,611
-0.03(-2.89%)
Dec 24, 2020
1.080
1.080
1.020
1.030
142,800
-0.03(-2.85%)
Dec 23, 2020
1.020
1.100
1.020
1.060
455,288
-0.03(-2.75%)
Dec 22, 2020
1.170
1.170
0.9900
1.090
1,110,079
-0.06(-5.22%)
Dec 21, 2020
1.380
1.390
1.110
1.150
2,330,469
-0.35(-23.33%)
Dec 18, 2020
1.020
1.750
1.000
1.500
8,924,900
+0.50(+50.03%)
Dec 17, 2020
1.060
1.060
0.9600
0.9998
202,311
-0.05(-4.78%)
Dec 16, 2020
1.030
1.080
0.9951
1.050
73,362
+0.02(+1.94%)
Dec 15, 2020
1.070
1.070
1.000
1.030
63,810
-0.04(-3.74%)
Dec 14, 2020
1.020
1.090
1.020
1.070
98,092
+0.06(+5.94%)
Dec 11, 2020
1.050
1.050
0.9803
1.010
45,400
-0.02(-1.94%)
Dec 10, 2020
1.010
1.070
1.000
1.030
21,270
+0.00(+0.00%)
Dec 09, 2020
1.090
1.120
1.010
1.030
188,163
-0.06(-5.50%)
Dec 08, 2020
1.000
1.090
0.9900
1.090
110,930
+0.10(+10.60%)
Dec 07, 2020
0.9500
1.040
0.9500
0.9855
232,119
+0.00(+0.17%)
Dec 04, 2020
0.9800
1.020
0.9700
0.9838
141,000
+0.02(+2.48%)
Dec 03, 2020
0.9200
1.030
0.8900
0.9600
231,382
+0.01(+1.19%)
Dec 02, 2020
0.9300
1.020
0.9000
0.9487
272,739
+0.03(+3.12%)
Dec 01, 2020
0.9400
0.9600
0.9000
0.9200
25,653
-0.02(-2.13%)
Nov 30, 2020
1.000
1.000
0.8996
0.9400
77,551
+0.02(+2.21%)
Nov 27, 2020
0.9400
0.9400
0.9010
0.9197
76,300
-0.02(-2.16%)
Nov 25, 2020
0.9600
1.000
0.9301
0.9400
42,700
-0.05(-5.05%)
Nov 24, 2020
1.000
1.000
0.9499
0.9900
30,673
-0.01(-1.00%)
Nov 23, 2020
0.9800
1.000
0.9000
1.000
93,489
+0.02(+1.66%)
Nov 20, 2020
1.020
1.020
0.9620
0.9837
5,800
-0.04(-3.56%)
Nov 19, 2020
1.070
1.070
0.9600
1.020
36,345
-0.06(-5.56%)
Nov 18, 2020
1.000
1.080
0.9700
1.080
37,192
+0.05(+4.85%)
Nov 17, 2020
0.9900
1.070
0.9900
1.030
28,754
+0.00(+0.00%)
Nov 16, 2020
1.080
1.100
1.000
1.030
29,660
+0.03(+3.02%)
Nov 13, 2020
0.9900
1.040
0.9900
0.9998
6,700
+0.01(+0.99%)
Nov 12, 2020
1.040
1.070
0.9601
0.9900
30,328
-0.09(-8.33%)
Nov 11, 2020
1.060
1.100
0.9621
1.080
35,815
+0.06(+5.37%)
Nov 10, 2020
0.9995
1.070
0.9066
1.025
80,822
+0.09(+10.20%)
Nov 09, 2020
0.9220
0.9970
0.9201
0.9301
24,186
+0.02(+1.66%)
Nov 06, 2020
0.9001
0.9400
0.9000
0.9149
9,100
+0.01(+0.98%)
Nov 05, 2020
0.8900
0.9449
0.8900
0.9060
9,288
+0.01(+0.67%)
Nov 04, 2020
0.9000
0.9245
0.8900
0.9000
6,565
-0.02(-1.96%)
Nov 03, 2020
0.9080
1.000
0.8999
0.9180
21,292
+0.02(+2.59%)
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
.