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 (%)
May 30, 2008
3.626
3.660
3.510
3.570
60,024
-0.09(-2.46%)
May 29, 2008
3.570
3.700
3.570
3.660
29,808
+0.09(+2.52%)
May 28, 2008
3.700
3.700
3.550
3.570
80,129
-0.14(-3.77%)
May 27, 2008
3.620
3.720
3.500
3.710
54,245
+0.01(+0.27%)
May 26, 2008
3.640
3.780
3.600
3.700
103,110
+0.00(+0.00%)
May 23, 2008
3.640
3.780
3.600
3.700
103,110
-0.09(-2.37%)
May 22, 2008
3.890
3.890
3.770
3.790
22,950
+0.02(+0.53%)
May 21, 2008
3.850
4.020
3.770
3.770
95,271
-0.03(-0.79%)
May 20, 2008
3.810
3.940
3.770
3.800
26,305
-0.14(-3.55%)
May 19, 2008
3.870
3.940
3.760
3.940
31,030
+0.05(+1.29%)
May 16, 2008
3.900
3.960
3.820
3.890
10,516
+0.11(+2.91%)
May 15, 2008
3.850
3.910
3.780
3.780
52,485
-0.12(-3.08%)
May 14, 2008
3.970
4.000
3.860
3.900
22,681
-0.12(-2.99%)
May 13, 2008
3.860
4.060
3.860
4.020
12,120
+0.02(+0.50%)
May 12, 2008
3.900
4.060
3.810
4.000
65,250
+0.19(+4.99%)
May 09, 2008
3.850
3.850
3.770
3.810
14,131
-0.03(-0.78%)
May 08, 2008
3.870
3.930
3.720
3.840
41,332
-0.03(-0.78%)
May 07, 2008
3.820
3.950
3.820
3.870
16,026
+0.02(+0.52%)
May 06, 2008
3.820
3.950
3.820
3.850
51,455
-0.11(-2.78%)
May 05, 2008
3.720
4.090
3.720
3.960
17,767
+0.03(+0.87%)
May 02, 2008
3.910
4.080
3.900
3.926
45,212
+0.03(+0.67%)
May 01, 2008
3.970
4.000
3.890
3.900
67,003
-0.02(-0.51%)
Apr 30, 2008
4.030
4.090
3.897
3.920
94,091
-0.16(-3.92%)
Apr 29, 2008
4.050
4.100
4.050
4.080
8,212
+0.00(+0.00%)
Apr 28, 2008
3.770
4.290
3.770
4.080
39,734
-0.07(-1.69%)
Apr 25, 2008
4.150
4.240
4.100
4.150
14,050
-0.03(-0.72%)
Apr 24, 2008
4.050
4.250
4.020
4.180
12,341
+0.11(+2.70%)
Apr 23, 2008
4.030
4.100
3.970
4.070
49,812
+0.03(+0.67%)
Apr 22, 2008
4.130
4.140
4.030
4.043
35,055
-0.10(-2.34%)
Apr 21, 2008
4.150
4.170
4.050
4.140
36,563
-0.03(-0.72%)
Apr 18, 2008
4.200
4.250
4.130
4.170
31,618
-0.01(-0.24%)
Apr 17, 2008
3.910
4.200
3.910
4.180
47,434
+0.06(+1.46%)
Apr 16, 2008
4.020
4.120
4.020
4.120
49,596
+0.11(+2.74%)
Apr 15, 2008
3.810
4.080
3.810
4.010
37,059
-0.00(-0.05%)
Apr 14, 2008
4.080
4.110
3.910
4.012
47,480
-0.05(-1.18%)
Apr 11, 2008
4.090
4.130
4.060
4.060
27,503
-0.03(-0.73%)
Apr 10, 2008
4.080
4.170
4.080
4.090
46,807
-0.01(-0.24%)
Apr 09, 2008
4.220
4.220
4.080
4.100
26,612
-0.10(-2.38%)
Apr 08, 2008
4.300
4.300
4.080
4.200
27,199
+0.01(+0.24%)
Apr 07, 2008
4.320
4.440
4.170
4.190
74,510
-0.21(-4.78%)
Apr 04, 2008
4.340
4.420
4.340
4.400
15,845
+0.03(+0.69%)
Apr 03, 2008
4.320
4.380
4.300
4.370
21,800
+0.10(+2.34%)
Apr 02, 2008
4.380
4.380
4.150
4.270
52,921
-0.03(-0.70%)
Apr 01, 2008
4.010
4.350
4.010
4.300
87,724
+0.20(+4.88%)
Mar 31, 2008
4.340
4.350
4.100
4.100
81,235
-0.15(-3.53%)
Mar 28, 2008
4.270
4.300
4.010
4.250
57,379
+0.09(+2.16%)
Mar 27, 2008
4.200
4.290
4.160
4.160
69,631
-0.07(-1.65%)
Mar 26, 2008
4.290
4.290
4.200
4.230
22,552
-0.06(-1.40%)
Mar 25, 2008
4.200
4.290
4.200
4.290
38,570
+0.07(+1.66%)
Mar 24, 2008
4.100
4.290
4.030
4.220
24,788
+0.12(+2.93%)
Mar 21, 2008
4.050
4.250
4.020
4.100
69,479
+0.00(+0.00%)
Mar 20, 2008
4.050
4.250
4.020
4.100
69,479
-0.04(-0.97%)
Mar 19, 2008
3.910
4.250
3.910
4.140
82,133
+0.20(+5.08%)
Mar 18, 2008
3.700
3.970
3.680
3.940
80,445
+0.26(+7.07%)
Mar 17, 2008
3.940
3.940
3.680
3.680
112,983
-0.32(-8.00%)
Mar 14, 2008
4.040
4.070
4.000
4.000
36,936
-0.04(-0.99%)
Mar 13, 2008
4.140
4.140
4.000
4.040
49,720
-0.12(-2.88%)
Mar 12, 2008
4.080
4.400
4.080
4.160
40,883
+0.07(+1.71%)
Mar 11, 2008
3.960
4.090
3.960
4.090
61,885
+0.15(+3.81%)
Mar 10, 2008
4.010
4.020
3.910
3.940
77,964
-0.10(-2.48%)
Mar 07, 2008
4.150
4.200
3.960
4.040
49,741
-0.06(-1.46%)
Mar 06, 2008
4.020
4.120
3.960
4.100
82,517
+0.05(+1.23%)
Mar 05, 2008
3.960
4.190
3.960
4.050
24,686
-0.10(-2.41%)
Mar 04, 2008
4.230
4.230
4.110
4.150
49,230
-0.08(-1.89%)
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
.