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
)
N/A
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, 2023
0.2700
0.3620
0.2228
0.2850
2,487,973
-0.01(-3.39%)
Feb 27, 2023
0.3012
0.3600
0.2700
0.2950
2,014,187
-0.05(-13.24%)
Feb 24, 2023
0.2100
0.5900
0.2000
0.3400
29,078,224
+0.13(+61.90%)
Feb 23, 2023
0.2800
0.2831
0.1908
0.2100
2,220,729
-0.17(-44.93%)
Feb 22, 2023
0.3773
0.4669
0.3405
0.3813
6,822,999
-0.03(-7.14%)
Feb 21, 2023
0.4200
0.4398
0.3800
0.4106
3,272,779
-0.02(-4.51%)
Feb 17, 2023
0.4300
0.4500
0.4200
0.4300
55,496
-0.02(-4.51%)
Feb 16, 2023
0.4500
0.4570
0.4150
0.4503
85,772
+0.01(+3.42%)
Feb 15, 2023
0.4400
0.4430
0.4150
0.4354
91,555
-0.00(-0.77%)
Feb 14, 2023
0.4300
0.4429
0.4300
0.4388
127,392
-0.00(-0.95%)
Feb 13, 2023
0.4500
0.4600
0.4262
0.4430
83,350
-0.01(-1.16%)
Feb 10, 2023
0.4727
0.4727
0.4200
0.4482
136,752
-0.02(-5.18%)
Feb 09, 2023
0.4960
0.4960
0.4600
0.4727
123,403
-0.01(-3.06%)
Feb 08, 2023
0.5000
0.5099
0.4600
0.4876
270,196
-0.01(-2.09%)
Feb 07, 2023
0.4929
0.5300
0.4700
0.4980
214,807
-0.02(-3.30%)
Feb 06, 2023
0.5300
0.5564
0.4688
0.5150
507,645
-0.02(-3.76%)
Feb 03, 2023
0.5650
0.5699
0.5010
0.5351
372,302
-0.02(-4.36%)
Feb 02, 2023
0.5300
0.6500
0.5110
0.5595
3,003,479
+0.10(+21.63%)
Feb 01, 2023
0.7700
0.8000
0.4100
0.4600
3,026,097
-0.28(-37.84%)
Jan 31, 2023
0.7600
0.7600
0.6806
0.7400
56,943
+0.04(+5.47%)
Jan 30, 2023
0.7900
0.8000
0.6517
0.7016
148,949
-0.09(-11.54%)
Jan 27, 2023
0.7553
0.8200
0.7553
0.7931
75,058
+0.01(+1.68%)
Jan 26, 2023
0.8444
0.8445
0.7505
0.7800
75,059
-0.04(-4.87%)
Jan 25, 2023
0.8567
0.8646
0.7682
0.8199
69,337
-0.02(-2.18%)
Jan 24, 2023
0.8499
0.8990
0.7810
0.8382
620,506
+0.00(+0.16%)
Jan 23, 2023
0.8700
0.8700
0.8001
0.8369
25,416
+0.00(+0.23%)
Jan 20, 2023
0.7900
0.8800
0.7850
0.8350
21,556
+0.05(+6.97%)
Jan 19, 2023
0.8887
0.8887
0.7806
0.7806
43,820
-0.11(-12.28%)
Jan 18, 2023
0.9040
0.9075
0.8700
0.8899
13,221
+0.02(+2.29%)
Jan 17, 2023
0.9200
0.9200
0.8262
0.8700
77,630
-0.05(-5.23%)
Jan 13, 2023
0.8500
0.9624
0.8000
0.9180
229,436
+0.13(+16.20%)
Jan 12, 2023
0.7800
0.8594
0.7600
0.7900
96,273
+0.01(+1.36%)
Jan 11, 2023
0.7700
0.7894
0.7000
0.7794
89,321
+0.07(+10.57%)
Jan 10, 2023
0.6994
0.7100
0.6501
0.7049
80,159
+0.05(+8.18%)
Jan 09, 2023
0.6400
0.7000
0.6421
0.6516
11,023
+0.00(+0.49%)
Jan 06, 2023
0.6700
0.7000
0.6138
0.6484
26,105
+0.01(+1.31%)
Jan 05, 2023
0.6600
0.6700
0.6400
0.6400
24,013
-0.04(-5.88%)
Jan 04, 2023
0.6195
0.7101
0.6138
0.6800
70,125
+0.04(+5.62%)
Jan 03, 2023
0.6000
0.6438
0.5000
0.6438
102,878
+0.02(+3.94%)
Dec 30, 2022
0.5083
0.6250
0.4875
0.6194
173,479
+0.09(+17.64%)
Dec 29, 2022
0.5500
0.5700
0.5000
0.5265
86,563
-0.01(-2.52%)
Dec 28, 2022
0.5900
0.6371
0.5140
0.5401
77,534
-0.07(-12.19%)
Dec 27, 2022
0.6337
0.6988
0.6100
0.6151
56,127
-0.04(-5.85%)
Dec 23, 2022
0.6700
0.6775
0.6106
0.6533
129,317
-0.03(-4.63%)
Dec 22, 2022
0.6849
0.6850
0.6745
0.6850
30,341
+0.00(+0.00%)
Dec 21, 2022
0.6700
0.7000
0.6650
0.6850
40,133
+0.00(+0.00%)
Dec 20, 2022
0.6950
0.6950
0.6850
0.6850
21,298
-0.00(-0.72%)
Dec 19, 2022
0.6800
0.7100
0.6750
0.6900
34,881
-0.01(-1.44%)
Dec 16, 2022
0.6800
0.7188
0.6702
0.7001
24,400
+0.01(+1.64%)
Dec 15, 2022
0.6400
0.6900
0.6350
0.6888
81,715
+0.01(+1.31%)
Dec 14, 2022
0.6600
0.6900
0.6285
0.6799
37,570
-0.00(-0.03%)
Dec 13, 2022
0.6750
0.7150
0.6599
0.6801
33,854
+0.01(+0.74%)
Dec 12, 2022
0.6970
0.6999
0.6102
0.6751
33,161
-0.01(-0.74%)
Dec 09, 2022
0.6820
0.7500
0.6432
0.6801
92,311
-0.02(-2.84%)
Dec 08, 2022
0.8000
0.8000
0.6800
0.7000
170,689
-0.06(-8.45%)
Dec 07, 2022
0.8400
0.8400
0.7646
0.7646
46,029
-0.09(-10.79%)
Dec 06, 2022
0.8800
0.8800
0.8221
0.8571
49,540
-0.02(-2.05%)
Dec 05, 2022
0.8800
0.9000
0.8703
0.8750
19,349
-0.02(-2.38%)
Dec 02, 2022
0.8700
0.9000
0.8650
0.8963
23,574
+0.03(+3.51%)
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
.