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 29, 2012
3.050
3.090
3.025
3.050
16,845
-0.01(-0.33%)
Feb 28, 2012
3.050
3.080
3.000
3.060
34,885
-0.07(-2.24%)
Feb 27, 2012
3.070
3.140
3.050
3.130
43,766
-0.03(-0.95%)
Feb 24, 2012
3.100
3.160
3.100
3.160
19,806
+0.00(+0.00%)
Feb 23, 2012
3.160
3.160
3.060
3.160
8,437
-0.03(-0.94%)
Feb 22, 2012
3.110
3.200
3.110
3.190
12,579
+0.07(+2.24%)
Feb 21, 2012
3.150
3.240
3.100
3.120
19,426
-0.04(-1.27%)
Feb 17, 2012
3.190
3.200
3.160
3.160
2,655
+0.00(+0.00%)
Feb 16, 2012
3.190
3.220
3.160
3.160
5,928
-0.06(-1.86%)
Feb 15, 2012
3.260
3.270
3.190
3.220
20,633
-0.07(-2.13%)
Feb 14, 2012
3.150
3.330
3.150
3.290
14,630
-0.06(-1.79%)
Feb 13, 2012
3.310
3.380
3.310
3.350
37,882
-0.03(-0.89%)
Feb 10, 2012
3.300
3.380
3.280
3.380
13,004
+0.13(+4.00%)
Feb 09, 2012
3.330
3.370
3.250
3.250
20,445
-0.08(-2.40%)
Feb 08, 2012
3.320
3.350
3.320
3.330
1,300
+0.05(+1.52%)
Feb 07, 2012
3.360
3.370
3.280
3.280
5,123
-0.08(-2.38%)
Feb 06, 2012
3.390
3.400
3.360
3.360
5,500
-0.04(-1.18%)
Feb 03, 2012
3.300
3.410
3.260
3.400
19,165
+0.05(+1.35%)
Feb 02, 2012
3.360
3.400
3.350
3.355
5,103
+0.00(+0.14%)
Feb 01, 2012
3.370
3.380
3.350
3.350
5,809
+0.00(+0.00%)
Jan 31, 2012
3.350
3.380
3.300
3.350
10,750
+0.02(+0.60%)
Jan 30, 2012
3.250
3.350
3.210
3.330
8,732
+0.03(+0.91%)
Jan 27, 2012
3.310
3.390
3.210
3.300
54,589
-0.06(-1.79%)
Jan 26, 2012
3.420
3.438
3.350
3.360
34,319
-0.04(-1.18%)
Jan 25, 2012
3.430
3.440
3.400
3.400
2,215
+0.02(+0.59%)
Jan 24, 2012
3.390
3.390
3.350
3.380
1,926
+0.03(+0.90%)
Jan 23, 2012
3.400
3.430
3.310
3.350
7,666
-0.05(-1.47%)
Jan 20, 2012
3.261
3.400
3.261
3.400
9,600
+0.00(+0.00%)
Jan 19, 2012
3.450
3.450
3.400
3.400
4,622
+0.01(+0.29%)
Jan 18, 2012
3.310
3.400
3.310
3.390
7,899
+0.05(+1.50%)
Jan 17, 2012
3.340
3.350
3.290
3.340
54,520
-0.01(-0.30%)
Jan 13, 2012
3.350
3.350
3.300
3.350
4,697
+0.00(+0.00%)
Jan 11, 2012
3.350
3.350
3.350
3.350
11,800
+0.04(+1.21%)
Jan 10, 2012
3.420
3.420
3.310
3.310
52,898
-0.07(-2.07%)
Jan 09, 2012
3.480
3.480
3.320
3.380
31,222
-0.02(-0.59%)
Jan 06, 2012
3.350
3.400
3.350
3.400
280
+0.05(+1.49%)
Jan 05, 2012
3.290
3.390
3.250
3.350
10,371
-0.03(-0.89%)
Jan 04, 2012
3.330
3.400
3.320
3.380
10,300
+0.13(+4.00%)
Dec 30, 2011
3.300
3.350
3.200
3.250
29,022
-0.05(-1.52%)
Dec 29, 2011
3.250
3.300
3.070
3.300
12,572
+0.03(+0.92%)
Dec 28, 2011
3.300
3.300
3.110
3.270
37,362
-0.03(-0.91%)
Dec 27, 2011
3.230
3.340
3.230
3.300
16,538
+0.02(+0.61%)
Dec 23, 2011
3.300
3.390
3.230
3.280
10,842
-0.07(-2.09%)
Dec 21, 2011
3.350
3.350
3.270
3.350
2,466
+0.00(+0.00%)
Dec 20, 2011
3.410
3.500
3.270
3.350
30,608
-0.05(-1.47%)
Dec 19, 2011
3.450
3.500
3.330
3.400
10,139
-0.03(-0.87%)
Dec 16, 2011
3.460
3.460
3.430
3.430
1,800
-0.03(-0.87%)
Dec 15, 2011
3.450
3.468
3.440
3.460
2,859
+0.08(+2.37%)
Dec 14, 2011
3.570
3.570
3.380
3.380
7,267
-0.22(-6.11%)
Dec 13, 2011
3.550
3.640
3.550
3.600
65,209
+0.05(+1.41%)
Dec 12, 2011
3.550
3.600
3.440
3.550
36,981
-0.05(-1.39%)
Dec 09, 2011
3.560
3.610
3.530
3.600
11,200
+0.08(+2.27%)
Dec 08, 2011
3.550
3.590
3.440
3.520
18,863
-0.08(-2.22%)
Dec 07, 2011
3.600
3.600
3.420
3.600
8,600
+0.00(+0.00%)
Dec 06, 2011
3.560
3.600
3.500
3.600
20,742
+0.08(+2.27%)
Dec 05, 2011
3.410
3.610
3.410
3.520
158,724
-0.01(-0.28%)
Dec 02, 2011
3.530
3.530
3.380
3.530
4,372
-0.01(-0.28%)
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
.