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 (%)
Feb 28, 2006
1.050
1.140
1.040
1.120
1,618,205
+0.07(+6.67%)
Feb 27, 2006
1.000
1.100
0.9900
1.050
1,611,002
+0.06(+6.06%)
Feb 24, 2006
0.9200
1.000
0.9200
0.9900
591,171
+0.05(+5.33%)
Feb 23, 2006
0.9900
0.9900
0.9000
0.9399
120,397
-0.01(-1.06%)
Feb 22, 2006
0.9800
1.000
0.9500
0.9500
250,443
-0.02(-2.06%)
Feb 21, 2006
0.9500
0.9800
0.8501
0.9700
808,541
+0.04(+4.30%)
Feb 17, 2006
0.9400
0.9700
0.9200
0.9300
264,519
-0.01(-1.06%)
Feb 16, 2006
0.9700
1.000
0.9200
0.9400
275,500
-0.05(-5.05%)
Feb 15, 2006
1.010
1.010
0.9700
0.9900
131,271
+0.01(+1.02%)
Feb 14, 2006
1.010
1.030
0.9700
0.9800
198,013
-0.02(-2.00%)
Feb 13, 2006
1.020
1.020
0.9800
1.000
267,559
+0.01(+1.01%)
Feb 10, 2006
1.010
1.020
0.9890
0.9900
119,447
-0.03(-2.94%)
Feb 09, 2006
1.010
1.020
1.000
1.020
94,235
+0.01(+0.99%)
Feb 08, 2006
0.9800
1.030
0.9800
1.010
303,062
+0.02(+2.02%)
Feb 07, 2006
1.040
1.050
0.9800
0.9900
241,345
-0.03(-2.94%)
Feb 06, 2006
1.030
1.050
1.000
1.020
183,576
-0.02(-1.92%)
Feb 03, 2006
1.020
1.060
1.000
1.040
272,192
+0.02(+1.96%)
Feb 02, 2006
1.020
1.030
0.9796
1.020
845,020
-0.02(-1.92%)
Feb 01, 2006
0.9900
1.050
0.9900
1.040
447,037
+0.00(+0.00%)
Jan 31, 2006
1.010
1.050
0.9700
1.040
1,227,162
-0.01(-0.95%)
Jan 30, 2006
1.020
1.070
1.020
1.050
215,875
+0.01(+0.96%)
Jan 27, 2006
1.050
1.100
1.010
1.040
503,255
-0.01(-0.95%)
Jan 26, 2006
1.080
1.100
0.9600
1.050
2,330,063
-0.05(-4.55%)
Jan 25, 2006
1.060
1.110
1.040
1.100
725,564
+0.05(+4.76%)
Jan 24, 2006
1.030
1.080
1.030
1.050
664,169
+0.01(+0.96%)
Jan 23, 2006
1.040
1.060
1.020
1.040
452,111
-0.01(-0.95%)
Jan 20, 2006
1.050
1.080
1.020
1.050
551,986
-0.02(-1.87%)
Jan 19, 2006
1.090
1.090
1.000
1.070
375,033
+0.01(+0.94%)
Jan 18, 2006
1.130
1.130
1.050
1.060
764,299
-0.07(-6.19%)
Jan 17, 2006
1.160
1.170
1.120
1.130
561,906
+0.01(+0.89%)
Jan 13, 2006
1.140
1.180
1.110
1.120
236,387
-0.03(-2.61%)
Jan 12, 2006
1.190
1.190
1.130
1.150
424,000
-0.02(-1.71%)
Jan 11, 2006
1.180
1.190
1.120
1.170
872,115
+0.03(+2.63%)
Jan 10, 2006
1.190
1.240
1.140
1.140
1,183,547
+0.01(+0.88%)
Jan 09, 2006
1.150
1.150
1.070
1.130
471,837
+0.04(+3.67%)
Jan 06, 2006
1.060
1.150
1.050
1.090
774,806
+0.03(+2.83%)
Jan 05, 2006
1.210
1.210
1.000
1.060
2,091,066
-0.12(-10.17%)
Jan 04, 2006
1.240
1.240
1.140
1.180
687,869
+0.01(+0.85%)
Jan 03, 2006
1.100
1.300
1.020
1.170
1,568,239
+0.11(+10.38%)
Dec 30, 2005
1.100
1.128
0.9500
1.060
2,178,620
-0.06(-5.36%)
Dec 29, 2005
1.200
1.240
1.100
1.120
1,085,323
-0.08(-6.67%)
Dec 28, 2005
1.300
1.330
1.130
1.200
2,346,200
-0.10(-7.69%)
Dec 27, 2005
1.100
1.460
1.070
1.300
5,532,900
+0.26(+25.00%)
Dec 23, 2005
0.9000
1.100
0.9000
1.040
4,110,501
+0.15(+16.85%)
Dec 22, 2005
0.8900
0.8900
0.8500
0.8900
78,473
+0.02(+2.30%)
Dec 21, 2005
0.9000
0.9000
0.8490
0.8700
985,942
-0.02(-2.25%)
Dec 20, 2005
0.8600
0.9000
0.8500
0.8900
583,444
+0.03(+3.49%)
Dec 19, 2005
0.8500
0.9100
0.8500
0.8600
193,507
+0.01(+1.18%)
Dec 16, 2005
0.8900
0.9000
0.8500
0.8500
235,240
-0.02(-2.30%)
Dec 15, 2005
0.9000
0.9200
0.8600
0.8700
1,075,819
+0.02(+2.35%)
Dec 14, 2005
0.8900
0.9000
0.8500
0.8500
1,032,668
+0.00(+0.00%)
Dec 13, 2005
0.8700
0.9100
0.8200
0.8500
694,722
+0.01(+1.19%)
Dec 12, 2005
0.8500
0.8590
0.7900
0.8400
510,683
+0.02(+2.44%)
Dec 09, 2005
0.8700
0.8700
0.8200
0.8200
354,877
-0.03(-3.53%)
Dec 08, 2005
0.9000
0.9300
0.8500
0.8500
898,203
-0.05(-5.56%)
Dec 07, 2005
0.8800
0.9700
0.8520
0.9000
4,378,467
+0.10(+12.50%)
Dec 06, 2005
0.8100
0.8200
0.7800
0.8000
439,885
+0.00(+0.00%)
Dec 05, 2005
0.7900
0.8200
0.7800
0.8000
534,808
+0.02(+2.56%)
Dec 02, 2005
0.8200
0.8200
0.7800
0.7800
129,556
+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
.