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 (%)
Aug 31, 2017
1.700
1.800
1.690
1.800
26,861
+0.10(+5.88%)
Aug 30, 2017
1.650
1.700
1.650
1.700
17,120
+0.05(+3.03%)
Aug 29, 2017
1.650
1.750
1.625
1.650
39,358
-0.15(-8.33%)
Aug 28, 2017
1.700
1.850
1.700
1.800
17,511
+0.00(+0.00%)
Aug 25, 2017
1.900
1.900
1.760
1.800
40,139
-0.05(-2.70%)
Aug 24, 2017
1.650
1.850
1.600
1.850
60,242
+0.18(+10.89%)
Aug 23, 2017
1.700
1.700
1.650
1.668
1,019
-0.06(-3.29%)
Aug 22, 2017
1.700
1.750
1.600
1.725
19,806
+0.03(+1.47%)
Aug 21, 2017
1.700
1.750
1.550
1.700
24,294
+0.00(+0.00%)
Aug 18, 2017
1.595
1.700
1.595
1.700
6,000
+0.05(+3.03%)
Aug 17, 2017
1.650
1.700
1.510
1.650
20,676
-0.05(-2.94%)
Aug 16, 2017
1.550
1.750
1.460
1.700
47,223
+0.00(+0.00%)
Aug 15, 2017
1.850
1.860
1.650
1.700
39,430
-0.05(-2.86%)
Aug 14, 2017
1.750
1.800
1.750
1.750
16,618
+0.05(+2.94%)
Aug 11, 2017
1.650
1.700
1.650
1.700
10,999
+0.00(+0.00%)
Aug 10, 2017
1.500
1.700
1.500
1.700
21,999
+0.20(+13.33%)
Aug 09, 2017
1.350
1.550
1.350
1.500
50,157
+0.15(+11.11%)
Aug 08, 2017
1.500
1.500
1.350
1.350
166,399
-0.20(-12.90%)
Aug 07, 2017
1.600
1.600
1.550
1.550
31,073
-0.10(-6.06%)
Aug 04, 2017
1.700
1.750
1.600
1.650
73,933
-0.10(-5.71%)
Aug 03, 2017
1.700
1.800
1.700
1.750
44,991
+0.05(+2.94%)
Aug 02, 2017
1.700
1.750
1.700
1.700
4,139
+0.00(+0.00%)
Aug 01, 2017
1.750
1.750
1.700
1.700
6,518
+0.00(+0.00%)
Jul 31, 2017
1.700
1.800
1.700
1.700
22,880
-0.05(-2.86%)
Jul 28, 2017
1.800
1.814
1.695
1.750
36,767
-0.05(-2.78%)
Jul 27, 2017
1.800
1.840
1.800
1.800
17,907
+0.00(+0.00%)
Jul 26, 2017
1.850
1.869
1.800
1.800
30,760
-0.05(-2.70%)
Jul 25, 2017
1.950
1.950
1.850
1.850
61,806
-0.10(-5.13%)
Jul 24, 2017
1.950
1.950
1.900
1.950
17,490
-0.05(-2.50%)
Jul 21, 2017
2.000
2.000
1.950
2.000
35,368
-0.03(-1.62%)
Jul 20, 2017
2.033
2.000
2.033
14,889
+0.03(+1.65%)
Jul 19, 2017
2.000
2.031
1.950
2.000
22,397
+0.00(+0.00%)
Jul 18, 2017
2.000
2.050
1.950
2.000
21,651
+0.00(+0.00%)
Jul 17, 2017
1.950
2.050
1.950
2.000
43,564
-0.05(-2.44%)
Jul 14, 2017
1.950
2.050
1.950
2.050
8,550
+0.00(+0.00%)
Jul 13, 2017
2.000
2.050
2.000
2.050
7,902
+0.00(+0.00%)
Jul 12, 2017
1.950
2.050
1.950
2.050
16,603
+0.06(+3.17%)
Jul 11, 2017
1.950
2.000
1.950
1.987
29,840
+0.04(+1.90%)
Jul 10, 2017
1.900
1.950
1.850
1.950
14,163
+0.00(+0.00%)
Jul 07, 2017
1.950
1.955
1.890
1.950
9,372
+0.02(+1.30%)
Jul 06, 2017
1.900
1.950
1.900
1.925
18,490
-0.02(-1.28%)
Jul 05, 2017
1.950
1.950
1.850
1.950
73,735
+0.00(+0.00%)
Jul 03, 2017
2.000
2.000
1.950
1.950
27,764
-0.10(-4.88%)
Jun 30, 2017
2.050
2.050
2.000
2.050
26,268
+0.00(+0.00%)
Jun 29, 2017
2.050
2.063
2.000
2.050
40,304
-0.05(-2.38%)
Jun 28, 2017
2.050
2.200
2.050
2.100
59,175
+0.05(+2.44%)
Jun 27, 2017
2.000
2.050
2.000
2.050
24,767
+0.05(+2.50%)
Jun 26, 2017
2.050
2.050
2.000
2.000
21,021
-0.05(-2.44%)
Jun 23, 2017
2.100
2.100
2.000
2.050
12,966
+0.00(+0.00%)
Jun 22, 2017
2.100
2.100
2.000
2.050
10,829
-0.03(-1.20%)
Jun 21, 2017
2.100
2.107
2.050
2.075
14,146
+0.03(+1.22%)
Jun 20, 2017
2.050
2.100
2.050
2.050
6,347
+0.00(+0.00%)
Jun 19, 2017
2.050
2.100
2.050
2.050
14,261
+0.00(+0.00%)
Jun 16, 2017
2.000
2.050
2.000
2.050
13,097
+0.10(+5.13%)
Jun 15, 2017
2.100
2.124
1.950
1.950
42,504
-0.15(-7.14%)
Jun 14, 2017
2.123
2.150
2.100
2.100
5,445
+0.00(+0.00%)
Jun 13, 2017
2.100
2.150
2.100
2.100
8,997
+0.00(+0.00%)
Jun 12, 2017
2.100
2.150
2.050
2.100
36,669
+0.05(+2.44%)
Jun 09, 2017
2.100
2.100
2.050
2.050
27,687
+0.00(+0.00%)
Jun 08, 2017
2.100
2.100
2.050
2.050
8,223
-0.05(-2.38%)
Jun 07, 2017
2.100
2.125
2.050
2.100
11,380
+0.05(+2.44%)
Jun 06, 2017
2.100
2.168
2.050
2.050
50,942
-0.10(-4.65%)
Jun 05, 2017
2.150
2.200
2.000
2.150
75,694
-0.05(-2.27%)
Jun 02, 2017
2.180
2.200
2.100
2.200
49,466
+0.05(+2.33%)
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
.