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 (%)
Jun 30, 2020
1.141
1.200
1.141
1.180
30,326
-0.01(-0.42%)
Jun 29, 2020
1.120
1.200
1.110
1.185
61,051
+0.07(+6.76%)
Jun 26, 2020
1.230
1.230
1.110
1.110
67,400
-0.13(-10.48%)
Jun 25, 2020
1.190
1.240
1.170
1.240
15,880
+0.06(+5.08%)
Jun 24, 2020
1.170
1.210
1.170
1.180
22,618
+0.03(+2.61%)
Jun 23, 2020
1.240
1.240
1.150
1.150
31,603
-0.05(-3.77%)
Jun 22, 2020
1.250
1.250
1.160
1.195
47,442
-0.06(-5.16%)
Jun 19, 2020
1.290
1.350
1.200
1.260
40,400
-0.06(-4.55%)
Jun 18, 2020
1.370
1.380
1.305
1.320
6,820
-0.05(-3.65%)
Jun 17, 2020
1.370
1.380
1.330
1.370
15,595
+0.02(+1.48%)
Jun 16, 2020
1.360
1.380
1.280
1.350
32,876
+0.03(+2.27%)
Jun 15, 2020
1.250
1.330
1.160
1.320
12,250
+0.07(+5.26%)
Jun 12, 2020
1.400
1.430
1.160
1.254
47,900
-0.14(-9.78%)
Jun 11, 2020
1.290
1.390
1.240
1.390
134,592
+0.04(+2.96%)
Jun 10, 2020
1.160
1.385
1.075
1.350
453,321
+0.30(+28.57%)
Jun 09, 2020
1.150
1.170
1.050
1.050
110,231
-0.10(-8.70%)
Jun 08, 2020
1.220
1.220
1.150
1.150
81,653
-0.06(-4.96%)
Jun 05, 2020
1.270
1.280
1.190
1.210
47,600
-0.05(-3.97%)
Jun 04, 2020
1.270
1.270
1.210
1.260
34,485
+0.04(+3.28%)
Jun 03, 2020
1.180
1.250
1.180
1.220
70,712
+0.03(+2.52%)
Jun 02, 2020
1.169
1.190
1.169
1.190
10,005
+0.03(+2.59%)
Jun 01, 2020
1.150
1.210
1.150
1.160
50,657
-0.03(-2.11%)
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%)
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
.