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 (%)
Feb 28, 2014
3.760
3.850
3.740
3.755
61,046
-0.04(-0.92%)
Feb 27, 2014
3.800
3.890
3.770
3.790
31,159
-0.08(-2.07%)
Feb 26, 2014
3.900
3.900
3.810
3.870
51,738
+0.11(+2.93%)
Feb 25, 2014
3.750
3.940
3.690
3.760
97,734
+0.16(+4.44%)
Feb 24, 2014
3.900
4.020
3.530
3.600
404,812
-0.49(-11.98%)
Feb 21, 2014
4.090
4.090
3.950
4.090
172,914
+0.05(+1.24%)
Feb 20, 2014
3.920
4.050
3.900
4.040
107,223
+0.12(+3.06%)
Feb 19, 2014
3.950
4.070
3.850
3.920
206,959
-0.02(-0.51%)
Feb 18, 2014
3.590
3.940
3.575
3.940
637,967
+0.34(+9.44%)
Feb 14, 2014
3.580
3.600
3.600
3.600
98,600
+0.00(+0.00%)
Feb 13, 2014
3.700
3.730
3.530
3.600
84,148
-0.12(-3.23%)
Feb 12, 2014
3.760
3.770
3.670
3.720
27,392
+0.01(+0.27%)
Feb 11, 2014
3.730
3.800
3.620
3.710
122,844
-0.03(-0.80%)
Feb 10, 2014
3.750
3.800
3.720
3.740
95,071
+0.01(+0.27%)
Feb 07, 2014
3.800
3.800
3.600
3.730
72,447
+0.03(+0.81%)
Feb 06, 2014
3.800
3.800
3.670
3.700
121,536
+0.03(+0.82%)
Feb 05, 2014
3.810
3.810
3.594
3.670
218,413
-0.11(-2.91%)
Feb 04, 2014
3.600
3.860
3.600
3.780
605,552
+0.23(+6.48%)
Feb 03, 2014
3.700
3.700
3.540
3.550
50,687
-0.11(-3.01%)
Jan 31, 2014
3.600
3.730
3.550
3.660
46,162
+0.02(+0.55%)
Jan 30, 2014
3.700
3.700
3.550
3.640
100,684
-0.04(-1.09%)
Jan 29, 2014
3.680
3.680
3.570
3.680
77,585
+0.02(+0.55%)
Jan 28, 2014
3.670
3.750
3.611
3.660
130,850
+0.01(+0.27%)
Jan 27, 2014
3.530
3.840
3.530
3.650
618,505
+0.07(+1.96%)
Jan 24, 2014
3.500
3.620
3.420
3.580
189,240
+0.00(+0.00%)
Jan 23, 2014
3.510
3.610
3.500
3.580
110,167
+0.05(+1.42%)
Jan 22, 2014
3.450
3.600
3.339
3.530
358,187
+0.21(+6.33%)
Jan 21, 2014
3.390
3.430
3.250
3.320
249,670
+0.14(+4.40%)
Jan 17, 2014
3.090
3.180
3.180
3.180
37,100
+0.07(+2.25%)
Jan 16, 2014
3.100
3.180
3.060
3.110
71,442
-0.02(-0.64%)
Jan 15, 2014
3.020
3.170
3.020
3.130
150,519
+0.11(+3.64%)
Jan 14, 2014
3.000
3.040
2.980
3.020
419,272
+0.04(+1.34%)
Jan 13, 2014
3.000
3.050
2.930
2.980
191,385
+0.00(+0.00%)
Jan 10, 2014
2.950
3.000
2.950
2.980
28,695
+0.03(+1.02%)
Jan 09, 2014
2.880
3.020
2.880
2.950
88,518
+0.05(+1.72%)
Jan 08, 2014
2.930
2.960
2.900
2.900
47,854
-0.10(-3.33%)
Jan 07, 2014
3.000
3.060
2.980
3.000
142,624
+0.03(+1.01%)
Jan 06, 2014
3.000
3.020
2.900
2.970
70,037
-0.02(-0.67%)
Jan 03, 2014
2.990
2.990
2.910
2.990
45,551
+0.01(+0.34%)
Jan 02, 2014
3.030
3.099
2.950
2.980
134,404
-0.13(-4.18%)
Dec 31, 2013
3.030
3.110
3.110
3.110
95,000
+0.15(+5.07%)
Dec 30, 2013
3.280
3.280
2.890
2.960
444,728
-0.08(-2.63%)
Dec 27, 2013
2.653
3.200
2.653
3.040
363,797
+0.36(+13.43%)
Dec 26, 2013
2.610
2.700
2.610
2.680
105,194
+0.02(+0.75%)
Dec 24, 2013
2.660
2.680
2.630
2.660
16,161
+0.01(+0.38%)
Dec 23, 2013
2.660
2.700
2.630
2.650
29,552
-0.03(-1.12%)
Dec 20, 2013
2.700
2.750
2.680
2.680
80,719
-0.06(-2.19%)
Dec 19, 2013
2.740
2.740
2.620
2.740
166,898
+0.06(+2.24%)
Dec 18, 2013
2.620
2.700
2.610
2.680
11,525
+0.02(+0.75%)
Dec 17, 2013
2.610
2.680
2.610
2.660
27,615
+0.02(+0.76%)
Dec 16, 2013
2.630
2.690
2.600
2.640
29,985
-0.01(-0.38%)
Dec 13, 2013
2.670
2.710
2.650
2.650
17,643
-0.05(-1.85%)
Dec 12, 2013
2.700
2.740
2.620
2.700
56,627
-0.01(-0.37%)
Dec 11, 2013
2.720
2.810
2.710
2.710
54,346
+0.06(+2.26%)
Dec 10, 2013
2.700
2.720
2.650
2.650
25,966
-0.08(-2.93%)
Dec 09, 2013
2.700
2.770
2.700
2.730
32,580
+0.04(+1.49%)
Dec 06, 2013
2.660
2.710
2.650
2.690
0
+0.02(+0.75%)
Dec 05, 2013
2.610
2.700
2.610
2.670
0
+0.01(+0.38%)
Dec 04, 2013
2.590
2.670
2.590
2.660
0
-0.01(-0.37%)
Dec 03, 2013
2.610
2.680
2.570
2.670
0
+0.07(+2.69%)
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
.