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 (%)
Nov 30, 2018
2.910
2.910
2.830
2.860
4,500
-0.10(-3.38%)
Nov 29, 2018
2.930
2.960
2.860
2.960
4,949
+0.07(+2.42%)
Nov 28, 2018
2.910
2.950
2.850
2.890
59,720
+0.01(+0.35%)
Nov 27, 2018
2.910
2.940
2.855
2.880
9,543
-0.03(-1.03%)
Nov 26, 2018
2.920
2.957
2.910
2.910
14,072
-0.04(-1.36%)
Nov 23, 2018
2.970
3.000
2.940
2.950
11,300
+0.05(+1.72%)
Nov 21, 2018
2.900
2.900
2.900
0
-0.10(-3.33%)
Nov 20, 2018
2.970
3.000
2.950
3.000
6,509
-0.02(-0.66%)
Nov 19, 2018
2.970
3.020
2.960
3.020
14,162
+0.07(+2.37%)
Nov 16, 2018
2.900
2.950
2.830
2.950
32,400
-0.04(-1.34%)
Nov 15, 2018
2.930
2.990
2.900
2.990
28,310
+0.08(+2.75%)
Nov 14, 2018
3.070
3.070
2.900
2.910
24,816
-0.11(-3.64%)
Nov 13, 2018
2.990
3.020
2.960
3.020
27,237
+0.02(+0.67%)
Nov 12, 2018
3.020
3.060
2.800
3.000
45,748
-0.11(-3.54%)
Nov 09, 2018
3.140
3.150
3.080
3.110
7,000
-0.09(-2.81%)
Nov 08, 2018
3.170
3.200
3.130
3.200
2,707
-0.01(-0.31%)
Nov 07, 2018
3.050
3.210
3.050
3.210
25,740
+0.09(+2.88%)
Nov 06, 2018
3.100
3.150
3.090
3.120
24,233
-0.05(-1.58%)
Nov 05, 2018
3.170
3.238
3.110
3.170
5,417
+0.00(+0.00%)
Nov 02, 2018
3.280
3.280
3.170
3.170
3,500
-0.08(-2.46%)
Nov 01, 2018
3.320
3.340
3.166
3.250
28,616
-0.10(-2.99%)
Oct 31, 2018
3.320
3.420
3.210
3.350
89,468
+0.01(+0.30%)
Oct 30, 2018
3.280
3.340
3.160
3.340
13,013
+0.03(+0.91%)
Oct 29, 2018
3.190
3.310
3.140
3.310
31,767
+0.09(+2.80%)
Oct 26, 2018
3.250
3.250
3.030
3.220
41,500
-0.09(-2.72%)
Oct 25, 2018
3.070
3.310
3.070
3.310
41,569
+0.21(+6.77%)
Oct 24, 2018
3.150
3.160
3.060
3.100
54,392
-0.14(-4.32%)
Oct 23, 2018
3.020
3.290
3.000
3.240
43,419
+0.00(+0.00%)
Oct 22, 2018
3.440
3.440
3.200
3.240
46,879
-0.28(-7.95%)
Oct 19, 2018
3.490
3.650
3.350
3.520
49,800
+0.00(+0.00%)
Oct 18, 2018
3.700
3.730
3.450
3.520
58,467
-0.18(-4.86%)
Oct 17, 2018
3.740
3.750
3.561
3.700
81,510
+0.08(+2.21%)
Oct 16, 2018
3.450
3.785
3.450
3.620
130,155
+0.18(+5.32%)
Oct 15, 2018
3.430
3.450
3.331
3.437
129,936
+0.04(+1.09%)
Oct 12, 2018
3.280
3.400
3.280
3.400
77,400
+0.13(+3.98%)
Oct 11, 2018
3.210
3.300
3.210
3.270
45,132
+0.00(+0.00%)
Oct 10, 2018
3.260
3.300
3.230
3.270
40,403
+0.03(+0.93%)
Oct 09, 2018
3.200
3.300
3.166
3.240
85,598
-0.01(-0.31%)
Oct 08, 2018
3.250
3.300
3.220
3.250
31,983
-0.02(-0.61%)
Oct 05, 2018
3.180
3.270
3.160
3.270
27,000
+0.07(+2.19%)
Oct 04, 2018
3.180
3.210
3.166
3.200
59,630
+0.00(+0.00%)
Oct 03, 2018
3.200
3.210
3.150
3.200
77,276
+0.01(+0.31%)
Oct 02, 2018
3.180
3.200
3.180
3.190
11,609
+0.00(+0.00%)
Oct 01, 2018
3.170
3.250
3.150
3.190
101,801
+0.04(+1.27%)
Sep 28, 2018
3.200
3.200
3.150
3.150
88,600
-0.05(-1.56%)
Sep 27, 2018
3.050
3.200
3.050
3.200
94,472
+0.10(+3.23%)
Sep 26, 2018
3.050
3.200
3.050
3.100
91,275
+0.00(+0.00%)
Sep 25, 2018
3.000
3.150
3.000
3.100
124,149
+0.00(+0.00%)
Sep 24, 2018
3.150
3.150
3.000
3.100
19,359
+0.00(+0.00%)
Sep 21, 2018
3.045
3.100
3.005
3.100
25,200
+0.05(+1.64%)
Sep 20, 2018
3.050
3.100
3.050
3.050
38,111
+0.00(+0.00%)
Sep 19, 2018
3.100
3.100
3.000
3.050
48,027
+0.00(+0.00%)
Sep 18, 2018
2.850
3.090
2.850
3.050
251,662
+0.20(+7.02%)
Sep 17, 2018
2.750
2.850
2.750
2.850
4,365
+0.10(+3.64%)
Sep 14, 2018
2.800
2.800
2.750
2.750
7,700
-0.10(-3.51%)
Sep 13, 2018
2.750
2.900
2.750
2.850
141,951
+0.00(+0.00%)
Sep 12, 2018
2.800
2.850
2.765
2.850
46,678
+0.02(+0.71%)
Sep 11, 2018
2.800
2.830
2.790
2.830
26,903
-0.02(-0.70%)
Sep 10, 2018
2.805
2.875
2.805
2.850
22,925
+0.00(+0.00%)
Sep 07, 2018
2.845
2.875
2.825
2.850
109,700
+0.00(+0.00%)
Sep 06, 2018
2.850
2.900
2.819
2.850
9,377
+0.00(+0.00%)
Sep 05, 2018
2.800
2.875
2.800
2.850
16,925
+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
.