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, 2007
2.350
2.410
2.220
2.370
679,292
+0.07(+3.04%)
Oct 30, 2007
2.430
2.430
2.300
2.300
355,887
-0.13(-5.35%)
Oct 29, 2007
2.450
2.480
2.400
2.430
210,091
-0.01(-0.41%)
Oct 26, 2007
2.490
2.500
2.380
2.440
306,151
-0.03(-1.21%)
Oct 25, 2007
2.410
2.490
2.330
2.470
550,801
+0.04(+1.65%)
Oct 24, 2007
2.380
2.450
2.330
2.430
686,820
+0.05(+2.10%)
Oct 23, 2007
2.190
2.380
2.100
2.380
837,345
+0.18(+8.18%)
Oct 22, 2007
2.100
2.240
2.000
2.200
237,900
-0.01(-0.54%)
Oct 19, 2007
2.300
2.334
2.190
2.212
303,772
-0.09(-3.74%)
Oct 18, 2007
2.200
2.330
2.200
2.298
271,661
+0.10(+4.45%)
Oct 17, 2007
2.100
2.200
2.100
2.200
316,769
+0.10(+4.76%)
Oct 16, 2007
2.100
2.150
2.070
2.100
340,220
+0.03(+1.45%)
Oct 15, 2007
1.970
2.150
1.970
2.070
747,972
+0.09(+4.55%)
Oct 12, 2007
1.900
1.980
1.900
1.980
154,866
+0.07(+3.66%)
Oct 11, 2007
2.000
2.000
1.910
1.910
292,237
-0.06(-3.05%)
Oct 10, 2007
1.900
1.980
1.770
1.970
287,153
+0.06(+3.14%)
Oct 09, 2007
1.980
1.990
1.910
1.910
215,677
-0.07(-3.54%)
Oct 08, 2007
1.980
2.010
1.970
1.980
280,071
+0.00(+0.20%)
Oct 05, 2007
1.950
2.000
1.950
1.976
63,589
+0.03(+1.33%)
Oct 04, 2007
1.960
2.000
1.949
1.950
25,700
-0.02(-1.02%)
Oct 03, 2007
1.970
2.000
1.950
1.970
89,439
-0.02(-1.01%)
Oct 02, 2007
1.990
2.020
1.990
1.990
120,804
-0.02(-1.00%)
Oct 01, 2007
1.960
2.070
1.960
2.010
257,121
+0.03(+1.52%)
Sep 28, 2007
1.960
2.020
1.960
1.980
95,530
+0.02(+1.02%)
Sep 27, 2007
1.950
2.070
1.950
1.960
314,917
+0.00(+0.00%)
Sep 26, 2007
1.950
1.980
1.950
1.960
46,536
+0.02(+1.03%)
Sep 25, 2007
1.880
1.970
1.880
1.940
142,163
+0.06(+3.19%)
Sep 24, 2007
1.920
1.950
1.880
1.880
162,505
-0.05(-2.59%)
Sep 21, 2007
1.950
1.980
1.920
1.930
52,222
-0.04(-2.03%)
Sep 20, 2007
1.980
2.010
1.920
1.970
70,149
-0.01(-0.51%)
Sep 19, 2007
1.920
2.020
1.920
1.980
443,511
+0.10(+5.32%)
Sep 18, 2007
1.870
1.970
1.870
1.880
104,552
-0.03(-1.57%)
Sep 17, 2007
1.850
1.920
1.821
1.910
95,119
-0.01(-0.52%)
Sep 14, 2007
1.870
1.920
1.840
1.920
114,614
+0.03(+1.59%)
Sep 13, 2007
1.890
1.900
1.840
1.890
59,092
-0.01(-0.53%)
Sep 12, 2007
1.880
1.910
1.850
1.900
98,562
-0.01(-0.52%)
Sep 11, 2007
1.880
1.920
1.840
1.910
166,371
+0.01(+0.53%)
Sep 10, 2007
1.890
1.980
1.840
1.900
208,720
-0.08(-4.04%)
Sep 07, 2007
2.000
2.000
1.920
1.980
115,969
-0.01(-0.50%)
Sep 06, 2007
1.890
2.000
1.890
1.990
354,462
+0.08(+4.19%)
Sep 05, 2007
1.950
1.950
1.859
1.910
109,832
-0.03(-1.55%)
Sep 04, 2007
1.890
1.970
1.840
1.940
402,321
+0.03(+1.57%)
Aug 31, 2007
1.900
1.930
1.860
1.910
133,870
+0.01(+0.53%)
Aug 30, 2007
1.870
1.900
1.800
1.900
127,604
+0.00(+0.00%)
Aug 29, 2007
1.840
1.910
1.840
1.900
92,324
+0.04(+2.15%)
Aug 28, 2007
1.870
1.910
1.800
1.860
181,447
-0.04(-2.11%)
Aug 27, 2007
1.940
1.940
1.850
1.900
79,586
-0.02(-1.04%)
Aug 24, 2007
1.850
1.940
1.850
1.920
127,795
+0.08(+4.35%)
Aug 23, 2007
1.830
1.900
1.760
1.840
128,930
+0.00(+0.00%)
Aug 22, 2007
1.880
1.900
1.830
1.840
751,225
-0.01(-0.54%)
Aug 21, 2007
1.800
1.860
1.800
1.850
146,281
+0.06(+3.35%)
Aug 20, 2007
1.800
1.830
1.750
1.790
496,351
+0.07(+4.07%)
Aug 17, 2007
1.700
1.770
1.680
1.720
842,753
+0.09(+5.52%)
Aug 16, 2007
1.850
1.850
1.550
1.630
1,571,244
-0.25(-13.30%)
Aug 15, 2007
1.950
1.980
1.880
1.880
305,810
-0.11(-5.53%)
Aug 14, 2007
2.030
2.030
1.970
1.990
304,652
-0.04(-1.97%)
Aug 13, 2007
2.050
2.070
2.000
2.030
261,925
+0.00(+0.00%)
Aug 10, 2007
2.000
2.040
1.950
2.030
211,390
-0.03(-1.46%)
Aug 09, 2007
2.000
2.070
1.950
2.060
372,789
-0.01(-0.48%)
Aug 08, 2007
1.900
2.080
1.900
2.070
725,014
+0.18(+9.53%)
Aug 07, 2007
1.860
1.900
1.820
1.890
254,406
+0.03(+1.61%)
Aug 06, 2007
1.900
1.900
1.840
1.860
511,905
-0.08(-4.12%)
Aug 03, 2007
1.930
1.960
1.880
1.940
310,860
-0.01(-0.51%)
Aug 02, 2007
1.970
1.970
1.900
1.950
163,961
+0.03(+1.56%)
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
.