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 (%)
Oct 31, 2005
0.5500
0.5700
0.5300
0.5600
92,977
+0.01(+1.82%)
Oct 28, 2005
0.5300
0.5600
0.5300
0.5500
53,804
+0.02(+3.77%)
Oct 27, 2005
0.5600
0.5600
0.5300
0.5300
76,780
-0.01(-1.85%)
Oct 26, 2005
0.5200
0.5500
0.5200
0.5400
67,742
+0.00(+0.00%)
Oct 25, 2005
0.5400
0.5600
0.5300
0.5400
63,450
+0.00(+0.00%)
Oct 24, 2005
0.5400
0.5500
0.5200
0.5400
76,258
+0.02(+3.85%)
Oct 21, 2005
0.5300
0.5500
0.5200
0.5200
279,808
+0.01(+1.96%)
Oct 20, 2005
0.5600
0.5600
0.5100
0.5100
686,776
-0.04(-7.27%)
Oct 19, 2005
0.5600
0.5700
0.5300
0.5500
88,841
-0.01(-1.79%)
Oct 18, 2005
0.5800
0.5900
0.5600
0.5600
55,700
-0.01(-1.75%)
Oct 17, 2005
0.6100
0.6100
0.5600
0.5700
15,250
+0.00(+0.00%)
Oct 14, 2005
0.6000
0.6100
0.5600
0.5700
43,270
-0.03(-5.00%)
Oct 13, 2005
0.5800
0.6000
0.5200
0.6000
155,506
+0.01(+1.69%)
Oct 12, 2005
0.6100
0.6100
0.5800
0.5900
44,235
-0.01(-1.67%)
Oct 11, 2005
0.5800
0.6100
0.5500
0.6000
732,523
+0.07(+13.19%)
Oct 10, 2005
0.5100
0.5400
0.5100
0.5301
39,418
+0.01(+1.94%)
Oct 07, 2005
0.5500
0.5500
0.5200
0.5200
60,936
+0.00(+0.00%)
Oct 06, 2005
0.5400
0.5500
0.5200
0.5200
186,809
+0.00(+0.00%)
Oct 05, 2005
0.5100
0.5300
0.5100
0.5200
90,390
+0.01(+1.96%)
Oct 04, 2005
0.5100
0.5300
0.5000
0.5100
22,200
+0.00(+0.00%)
Oct 03, 2005
0.5300
0.5400
0.5000
0.5100
125,749
+0.00(+0.00%)
Sep 30, 2005
0.5100
0.5100
0.5100
0.5100
28,775
+0.00(+0.00%)
Sep 29, 2005
0.5200
0.5202
0.5100
0.5100
40,400
-0.01(-1.92%)
Sep 28, 2005
0.5200
0.5300
0.4900
0.5200
26,277
+0.01(+1.96%)
Sep 27, 2005
0.5100
0.5355
0.5000
0.5100
61,359
-0.02(-3.77%)
Sep 26, 2005
0.5100
0.5300
0.5100
0.5300
13,619
+0.01(+1.92%)
Sep 23, 2005
0.5200
0.5207
0.5100
0.5200
61,526
-0.01(-1.89%)
Sep 22, 2005
0.5600
0.5630
0.5100
0.5300
81,338
-0.04(-7.02%)
Sep 21, 2005
0.5600
0.5800
0.5600
0.5700
93,622
+0.04(+7.55%)
Sep 20, 2005
0.5200
0.5500
0.5100
0.5300
31,230
+0.00(+0.00%)
Sep 19, 2005
0.5400
0.5400
0.5200
0.5300
47,800
-0.02(-3.64%)
Sep 16, 2005
0.5600
0.5600
0.5400
0.5500
10,130
-0.01(-1.79%)
Sep 15, 2005
0.5400
0.5600
0.5400
0.5600
94,570
+0.03(+5.66%)
Sep 14, 2005
0.5400
0.5700
0.5200
0.5300
142,900
-0.02(-3.64%)
Sep 13, 2005
0.5200
0.5700
0.5000
0.5500
107,983
-0.01(-1.79%)
Sep 12, 2005
0.5500
0.6000
0.5400
0.5600
99,924
-0.04(-6.67%)
Sep 09, 2005
0.5800
0.6100
0.5700
0.6000
131,193
+0.03(+5.26%)
Sep 08, 2005
0.5800
0.5800
0.5500
0.5700
17,206
-0.01(-1.38%)
Sep 07, 2005
0.5600
0.6000
0.5500
0.5780
67,918
+0.02(+3.21%)
Sep 06, 2005
0.5700
0.5900
0.5500
0.5600
45,650
-0.01(-1.75%)
Sep 02, 2005
0.6000
0.6000
0.5100
0.5700
38,225
-0.03(-5.00%)
Sep 01, 2005
0.6000
0.6008
0.5900
0.6000
27,100
+0.00(+0.00%)
Aug 31, 2005
0.6500
0.6500
0.5900
0.6000
65,269
+0.00(+0.00%)
Aug 30, 2005
0.6500
0.6500
0.6000
0.6000
79,010
-0.03(-4.58%)
Aug 29, 2005
0.6200
0.6500
0.6200
0.6288
59,060
+0.01(+1.42%)
Aug 26, 2005
0.5900
0.6200
0.5840
0.6200
209,830
+0.03(+5.08%)
Aug 25, 2005
0.5500
0.6000
0.5500
0.5900
50,760
+0.03(+5.36%)
Aug 24, 2005
0.5500
0.5701
0.5500
0.5600
9,100
+0.00(+0.00%)
Aug 23, 2005
0.5900
0.5900
0.5600
0.5600
25,977
-0.01(-1.75%)
Aug 22, 2005
0.5500
0.5900
0.5500
0.5700
55,450
+0.00(+0.00%)
Aug 19, 2005
0.5500
0.5800
0.5500
0.5700
39,730
+0.00(+0.00%)
Aug 18, 2005
0.5900
0.5900
0.5700
0.5700
62,116
-0.04(-6.56%)
Aug 17, 2005
0.6000
0.6100
0.5900
0.6100
75,675
+0.00(+0.00%)
Aug 16, 2005
0.6100
0.6200
0.6100
0.6100
44,150
-0.02(-3.17%)
Aug 15, 2005
0.6100
0.6400
0.6100
0.6300
57,440
+0.00(+0.00%)
Aug 12, 2005
0.6600
0.6600
0.6100
0.6300
43,178
-0.02(-3.08%)
Aug 11, 2005
0.6100
0.6500
0.6100
0.6500
73,048
+0.04(+6.56%)
Aug 10, 2005
0.6100
0.6500
0.6100
0.6100
32,338
-0.03(-4.69%)
Aug 09, 2005
0.6200
0.6700
0.6100
0.6400
120,740
-0.01(-1.54%)
Aug 08, 2005
0.6500
0.6640
0.6000
0.6500
117,862
+0.00(+0.00%)
Aug 05, 2005
0.6500
0.6500
0.6000
0.6500
180,900
+0.02(+3.17%)
Aug 04, 2005
0.6300
0.6400
0.5990
0.6300
142,114
+0.02(+3.28%)
Aug 03, 2005
0.6000
0.6400
0.6000
0.6100
335,530
+0.01(+1.67%)
Aug 02, 2005
0.5600
0.6000
0.5600
0.6000
114,844
+0.03(+5.26%)
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
.