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 30, 2009
2.000
2.000
1.960
1.990
10,767
+0.00(+0.00%)
Jan 29, 2009
1.900
2.000
1.900
1.990
16,566
+0.02(+1.02%)
Jan 28, 2009
1.910
1.970
1.910
1.970
12,527
+0.06(+3.14%)
Jan 27, 2009
1.920
1.940
1.890
1.910
35,632
+0.03(+1.60%)
Jan 26, 2009
1.820
1.900
1.820
1.880
20,018
+0.11(+6.21%)
Jan 23, 2009
1.820
1.820
1.760
1.770
8,555
-0.03(-1.67%)
Jan 22, 2009
1.820
1.850
1.770
1.800
1,633
-0.02(-1.10%)
Jan 21, 2009
1.850
1.940
1.820
1.820
18,199
-0.05(-2.67%)
Jan 20, 2009
1.900
1.980
1.870
1.870
19,751
-0.11(-5.56%)
Jan 16, 2009
1.930
1.980
1.930
1.980
7,700
+0.06(+3.13%)
Jan 15, 2009
1.990
2.000
1.900
1.920
29,531
-0.08(-4.00%)
Jan 14, 2009
1.940
2.000
1.940
2.000
25,616
+0.01(+0.50%)
Jan 13, 2009
1.950
1.990
1.930
1.990
29,421
+0.04(+2.05%)
Jan 12, 2009
2.100
2.103
1.940
1.950
45,721
-0.13(-6.30%)
Jan 09, 2009
2.060
2.120
2.060
2.081
14,941
-0.04(-1.83%)
Jan 08, 2009
2.120
2.120
2.080
2.120
17,206
+0.00(+0.00%)
Jan 07, 2009
2.010
2.140
2.010
2.120
105,978
+0.02(+0.95%)
Jan 06, 2009
1.820
2.180
1.820
2.100
79,795
+0.28(+15.38%)
Jan 05, 2009
1.750
1.820
1.710
1.820
35,254
-0.01(-0.55%)
Jan 02, 2009
1.630
1.830
1.630
1.830
67,923
+0.30(+19.61%)
Dec 31, 2008
1.600
1.700
1.530
1.530
43,472
-0.12(-7.27%)
Dec 30, 2008
1.560
1.650
1.560
1.650
43,446
+0.09(+5.77%)
Dec 29, 2008
1.590
1.600
1.560
1.560
35,017
-0.06(-3.70%)
Dec 26, 2008
1.560
1.620
1.560
1.620
27,452
+0.03(+1.89%)
Dec 24, 2008
1.560
1.600
1.560
1.590
29,040
+0.09(+6.00%)
Dec 23, 2008
1.580
1.620
1.500
1.500
51,540
-0.11(-6.83%)
Dec 22, 2008
1.720
1.720
1.610
1.610
36,097
-0.14(-8.00%)
Dec 19, 2008
1.730
1.790
1.700
1.750
34,379
+0.09(+5.42%)
Dec 18, 2008
1.700
1.700
1.660
1.660
28,411
-0.04(-2.35%)
Dec 17, 2008
1.700
1.710
1.640
1.700
38,987
+0.06(+3.65%)
Dec 16, 2008
1.550
1.680
1.550
1.640
36,918
+0.06(+3.80%)
Dec 15, 2008
1.630
1.740
1.560
1.580
17,783
-0.08(-4.82%)
Dec 12, 2008
1.670
1.670
1.660
1.660
36,925
-0.06(-3.49%)
Dec 11, 2008
1.660
1.730
1.660
1.720
14,100
+0.00(+0.00%)
Dec 10, 2008
1.710
1.750
1.700
1.720
41,534
-0.02(-1.15%)
Dec 09, 2008
1.700
1.740
1.700
1.740
48,771
+0.03(+1.75%)
Dec 08, 2008
1.700
1.750
1.660
1.710
168,767
+0.01(+0.59%)
Dec 05, 2008
1.650
1.740
1.650
1.700
15,410
-0.01(-0.58%)
Dec 04, 2008
1.640
1.770
1.640
1.710
32,230
-0.01(-0.58%)
Dec 03, 2008
1.730
1.770
1.700
1.720
65,001
-0.03(-1.71%)
Dec 02, 2008
1.670
1.770
1.670
1.750
35,432
+0.05(+2.94%)
Dec 01, 2008
1.650
1.710
1.650
1.700
182,006
+0.02(+1.19%)
Nov 28, 2008
1.680
1.720
1.670
1.680
18,447
-0.02(-1.18%)
Nov 26, 2008
1.840
1.840
1.640
1.700
71,861
-0.11(-6.08%)
Nov 25, 2008
1.950
1.950
1.810
1.810
23,179
-0.00(-0.01%)
Nov 24, 2008
1.790
2.000
1.770
1.810
56,082
+0.13(+7.74%)
Nov 21, 2008
1.690
1.690
1.600
1.680
80,618
+0.03(+1.82%)
Nov 20, 2008
1.740
1.800
1.620
1.650
39,696
-0.17(-9.35%)
Nov 19, 2008
1.790
1.915
1.790
1.820
13,902
-0.06(-3.19%)
Nov 18, 2008
1.720
1.880
1.720
1.880
13,048
+0.04(+2.17%)
Nov 17, 2008
1.730
1.860
1.730
1.840
43,509
+0.04(+2.22%)
Nov 14, 2008
2.000
2.000
1.710
1.800
37,201
-0.18(-9.09%)
Nov 13, 2008
1.730
1.980
1.690
1.980
45,166
+0.22(+12.50%)
Nov 12, 2008
1.710
1.790
1.710
1.760
38,288
-0.05(-2.76%)
Nov 11, 2008
1.790
1.830
1.610
1.810
23,738
-0.06(-3.21%)
Nov 10, 2008
1.860
1.910
1.820
1.870
36,764
-0.02(-1.06%)
Nov 07, 2008
1.770
1.890
1.750
1.890
38,932
+0.13(+7.39%)
Nov 06, 2008
1.760
1.780
1.760
1.760
14,830
+0.00(+0.00%)
Nov 05, 2008
1.930
1.930
1.700
1.760
52,527
-0.15(-7.85%)
Nov 04, 2008
1.850
1.910
1.810
1.910
55,125
+0.04(+2.13%)
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
.