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 (%)
Sep 30, 2009
2.980
3.430
2.920
3.210
138,594
+0.31(+10.69%)
Sep 29, 2009
2.850
3.000
2.850
2.900
164,397
+0.06(+2.12%)
Sep 28, 2009
2.810
2.840
2.810
2.840
22,656
+0.02(+0.71%)
Sep 25, 2009
2.710
2.820
2.710
2.820
44,046
+0.00(+0.00%)
Sep 24, 2009
2.740
2.820
2.700
2.820
31,522
+0.05(+1.81%)
Sep 23, 2009
2.730
2.780
2.680
2.770
62,675
+0.01(+0.36%)
Sep 22, 2009
2.640
2.760
2.640
2.760
81,357
+0.12(+4.55%)
Sep 21, 2009
2.600
2.700
2.600
2.640
34,774
-0.06(-2.22%)
Sep 17, 2009
2.680
2.700
2.700
2.700
54,300
+0.02(+0.75%)
Sep 16, 2009
2.670
2.700
2.670
2.680
25,640
+0.01(+0.37%)
Sep 15, 2009
2.610
2.670
2.550
2.670
57,373
+0.02(+0.75%)
Sep 14, 2009
2.600
2.650
2.590
2.650
32,472
-0.03(-1.12%)
Sep 11, 2009
2.670
2.680
2.630
2.680
4,500
+0.03(+1.13%)
Sep 10, 2009
2.650
2.680
2.590
2.650
21,501
-0.04(-1.48%)
Sep 09, 2009
2.610
2.690
2.590
2.690
31,634
+0.03(+1.12%)
Sep 08, 2009
2.640
2.660
2.590
2.660
39,275
-0.04(-1.48%)
Sep 04, 2009
2.690
2.700
2.690
2.700
12,800
+0.07(+2.51%)
Sep 03, 2009
2.700
2.700
2.634
2.634
14,727
-0.06(-2.08%)
Sep 02, 2009
2.700
2.700
2.600
2.690
13,575
+0.02(+0.75%)
Sep 01, 2009
2.720
2.720
2.620
2.670
44,983
-0.02(-0.74%)
Aug 31, 2009
2.790
2.790
2.600
2.690
42,630
-0.10(-3.58%)
Aug 28, 2009
2.800
2.800
2.730
2.790
8,820
-0.00(-0.00%)
Aug 27, 2009
2.780
2.800
2.730
2.790
26,718
+0.13(+4.89%)
Aug 26, 2009
2.650
2.757
2.410
2.660
33,272
+0.05(+1.92%)
Aug 25, 2009
2.600
2.650
2.570
2.610
12,797
+0.21(+8.75%)
Aug 24, 2009
2.480
2.580
2.400
2.400
32,501
-0.13(-5.14%)
Aug 21, 2009
2.560
2.561
2.450
2.530
12,332
-0.03(-1.17%)
Aug 20, 2009
2.530
2.640
2.460
2.560
6,614
+0.09(+3.64%)
Aug 19, 2009
2.440
2.580
2.440
2.470
17,435
+0.08(+3.35%)
Aug 18, 2009
2.340
2.580
2.340
2.390
18,642
+0.00(+0.00%)
Aug 17, 2009
2.410
2.480
2.240
2.390
38,627
-0.10(-4.02%)
Aug 14, 2009
2.500
2.500
2.410
2.490
24,666
-0.01(-0.40%)
Aug 13, 2009
2.600
2.680
2.430
2.500
50,285
-0.10(-3.85%)
Aug 12, 2009
2.600
2.600
2.560
2.600
41,546
+0.02(+0.77%)
Aug 11, 2009
2.540
2.620
2.540
2.580
20,865
-0.02(-0.77%)
Aug 10, 2009
2.700
2.770
2.600
2.600
52,576
-0.14(-5.11%)
Aug 07, 2009
2.690
2.800
2.690
2.740
11,232
+0.07(+2.62%)
Aug 06, 2009
2.740
2.800
2.670
2.670
25,110
-0.13(-4.64%)
Aug 05, 2009
2.630
2.800
2.620
2.800
17,854
+0.01(+0.34%)
Aug 04, 2009
2.750
3.020
2.750
2.790
48,892
-0.05(-1.75%)
Aug 03, 2009
2.710
2.840
2.710
2.840
19,662
+0.19(+7.17%)
Jul 31, 2009
2.700
2.700
2.650
2.650
7,031
-0.05(-1.85%)
Jul 30, 2009
2.720
2.720
2.500
2.700
9,949
+0.05(+1.89%)
Jul 29, 2009
2.600
2.800
2.600
2.650
91,622
+0.16(+6.43%)
Jul 28, 2009
2.570
2.570
2.460
2.490
21,300
-0.08(-3.11%)
Jul 27, 2009
2.500
2.570
2.380
2.570
46,638
-0.02(-0.77%)
Jul 24, 2009
2.440
2.690
2.440
2.590
9,440
+0.09(+3.60%)
Jul 23, 2009
2.490
2.510
2.370
2.500
42,242
+0.01(+0.40%)
Jul 22, 2009
2.490
2.510
2.470
2.490
22,390
+0.00(+0.00%)
Jul 21, 2009
2.550
2.550
2.461
2.490
23,384
+0.00(+0.00%)
Jul 20, 2009
2.380
2.500
2.344
2.490
57,032
+0.11(+4.63%)
Jul 17, 2009
2.300
2.380
2.290
2.380
14,401
+0.06(+2.59%)
Jul 16, 2009
2.240
2.330
2.240
2.320
29,998
+0.02(+0.87%)
Jul 15, 2009
2.210
2.300
2.210
2.300
23,432
+0.20(+9.52%)
Jul 14, 2009
2.290
2.340
2.100
2.100
24,453
-0.19(-8.30%)
Jul 13, 2009
2.240
2.290
2.120
2.290
59,368
-0.04(-1.72%)
Jul 10, 2009
2.200
2.330
2.180
2.330
24,443
+0.13(+5.91%)
Jul 09, 2009
2.050
2.200
2.040
2.200
80,415
+0.17(+8.37%)
Jul 08, 2009
2.050
2.060
1.920
2.030
17,448
-0.02(-0.98%)
Jul 07, 2009
2.040
2.050
2.010
2.050
31,511
+0.15(+7.89%)
Jul 06, 2009
1.970
2.020
1.840
1.900
51,359
-0.14(-6.86%)
Jul 02, 2009
2.060
2.060
2.020
2.040
14,105
-0.03(-1.45%)
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
.