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 (%)
May 29, 2020
1.210
1.220
1.150
1.185
31,600
+0.01(+0.42%)
May 28, 2020
1.160
1.200
1.100
1.180
34,888
+0.02(+1.72%)
May 27, 2020
1.190
1.190
1.160
1.160
19,160
-0.02(-1.69%)
May 26, 2020
1.190
1.190
1.160
1.180
54,736
+0.00(+0.00%)
May 22, 2020
1.180
1.251
1.180
1.180
33,800
+0.00(+0.00%)
May 21, 2020
1.370
1.370
1.150
1.180
164,737
-0.17(-12.59%)
May 20, 2020
1.280
1.410
1.220
1.350
312,170
+0.23(+20.54%)
May 19, 2020
1.090
1.120
1.020
1.120
1,046,745
+0.07(+6.67%)
May 18, 2020
1.060
1.060
0.9602
1.050
44,285
+0.02(+1.94%)
May 15, 2020
0.9600
1.050
0.9600
1.030
30,800
+0.07(+7.28%)
May 14, 2020
0.9600
0.9880
0.9595
0.9601
7,679
-0.03(-3.02%)
May 13, 2020
1.090
1.100
0.9512
0.9900
90,973
-0.07(-6.60%)
May 12, 2020
1.000
1.080
0.9200
1.060
36,544
+0.09(+9.28%)
May 11, 2020
0.9500
0.9700
0.9022
0.9700
6,284
+0.01(+1.25%)
May 08, 2020
0.9393
0.9800
0.9021
0.9580
31,300
-0.01(-1.23%)
May 07, 2020
0.9300
0.9700
0.9000
0.9699
41,774
+0.01(+1.02%)
May 06, 2020
0.9226
0.9685
0.9000
0.9601
26,361
+0.00(+0.09%)
May 05, 2020
0.9690
0.9690
0.9200
0.9592
63,093
-0.01(-1.09%)
May 04, 2020
0.9660
0.9700
0.9000
0.9698
7,437
-0.01(-0.93%)
May 01, 2020
0.9860
0.9860
0.9101
0.9789
6,100
-0.01(-0.72%)
Apr 30, 2020
0.9800
0.9879
0.9000
0.9860
18,654
+0.03(+2.71%)
Apr 29, 2020
0.9000
0.9600
0.8500
0.9600
49,483
+0.06(+6.65%)
Apr 28, 2020
0.9100
0.9100
0.8401
0.9001
18,019
+0.00(+0.01%)
Apr 27, 2020
0.9100
0.9100
0.7746
0.9000
8,027
+0.01(+1.12%)
Apr 24, 2020
0.8300
0.9000
0.8300
0.8900
40,000
-0.02(-2.20%)
Apr 23, 2020
0.9400
0.9400
0.8281
0.9100
22,925
+0.00(+0.00%)
Apr 22, 2020
0.9400
0.9400
0.8230
0.9100
35,492
-0.01(-0.96%)
Apr 21, 2020
0.8800
0.9300
0.8400
0.9188
49,732
+0.08(+9.43%)
Apr 20, 2020
0.9100
0.9100
0.8000
0.8396
37,795
-0.05(-5.66%)
Apr 17, 2020
0.9259
0.9259
0.7600
0.8900
22,000
+0.08(+9.20%)
Apr 16, 2020
0.9000
0.9000
0.7802
0.8150
11,431
-0.04(-5.12%)
Apr 15, 2020
0.7600
0.9300
0.7211
0.8590
9,009
-0.03(-3.46%)
Apr 14, 2020
0.9000
0.9200
0.7700
0.8898
4,639
-0.05(-5.34%)
Apr 13, 2020
0.9400
0.9400
0.9400
0.9400
1,927
+0.00(+0.00%)
Apr 09, 2020
0.8190
0.9400
0.8190
0.9400
30,100
+0.12(+14.65%)
Apr 08, 2020
0.8498
0.8698
0.7020
0.8199
33,845
-0.03(-3.52%)
Apr 07, 2020
0.7538
0.8498
0.7021
0.8498
42,268
+0.07(+8.95%)
Apr 06, 2020
0.7000
0.7800
0.6400
0.7800
437,558
+0.08(+11.43%)
Apr 03, 2020
0.6400
0.7585
0.6200
0.7000
40,800
-0.03(-4.11%)
Apr 02, 2020
0.7500
0.7500
0.6320
0.7300
99,004
-0.04(-5.19%)
Apr 01, 2020
0.7700
0.7700
0.7700
0.7700
2,331
-0.02(-2.53%)
Mar 31, 2020
0.8180
0.8180
0.6711
0.7900
30,055
-0.04(-4.59%)
Mar 30, 2020
0.8290
0.8358
0.6700
0.8280
15,094
+0.03(+4.15%)
Mar 27, 2020
0.6749
0.8290
0.6590
0.7950
17,600
+0.06(+8.89%)
Mar 26, 2020
0.7800
0.9132
0.6200
0.7301
67,998
-0.04(-5.79%)
Mar 25, 2020
0.5610
0.7780
0.5610
0.7750
22,755
+0.15(+23.60%)
Mar 24, 2020
0.6850
0.6850
0.5548
0.6270
17,611
-0.02(-3.09%)
Mar 23, 2020
0.6470
0.6850
0.5500
0.6470
13,193
-0.04(-5.55%)
Mar 20, 2020
0.6600
0.6850
0.6000
0.6850
17,100
+0.01(+0.74%)
Mar 19, 2020
0.6900
0.6900
0.6733
0.6800
4,976
+0.09(+15.98%)
Mar 18, 2020
0.6500
0.7000
0.3100
0.5863
13,941
-0.06(-9.80%)
Mar 17, 2020
0.7998
0.7998
0.6400
0.6500
39,685
-0.14(-17.72%)
Mar 16, 2020
0.6500
0.8000
0.6500
0.7900
14,903
-0.06(-7.08%)
Mar 13, 2020
0.8925
0.9300
0.8501
0.8502
21,200
+0.00(+0.02%)
Mar 12, 2020
0.6500
0.8900
0.6500
0.8500
78,429
-0.10(-10.53%)
Mar 11, 2020
1.000
1.050
0.9130
0.9500
57,048
-0.08(-7.77%)
Mar 10, 2020
1.020
1.090
1.000
1.030
16,633
-0.06(-5.50%)
Mar 09, 2020
1.040
1.101
1.000
1.090
3,822
-0.02(-1.80%)
Mar 06, 2020
1.000
1.110
0.9811
1.110
66,500
+0.09(+8.30%)
Mar 05, 2020
1.050
1.090
1.000
1.025
60,010
-0.05(-4.21%)
Mar 04, 2020
1.060
1.070
1.060
1.070
11,138
-0.01(-0.93%)
Mar 03, 2020
1.080
1.100
1.060
1.080
21,665
+0.00(+0.00%)
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
.