Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 0.5300 0.5800 0.5300 0.5800 16,489 +0.02(+3.57%)
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%)
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.