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 26, 2010
3.890
3.900
3.870
3.880
6,881
-0.02(-0.51%)
Feb 25, 2010
3.900
3.900
3.780
3.900
15,270
+0.00(+0.00%)
Feb 24, 2010
3.850
3.900
3.770
3.900
38,429
+0.05(+1.30%)
Feb 23, 2010
3.850
3.910
3.753
3.850
137,262
-0.04(-1.03%)
Feb 22, 2010
3.950
3.950
3.800
3.890
18,533
-0.06(-1.52%)
Feb 19, 2010
3.930
3.950
3.850
3.950
9,332
+0.01(+0.25%)
Feb 18, 2010
3.970
3.990
3.900
3.940
23,037
-0.06(-1.50%)
Feb 17, 2010
4.050
4.050
3.940
4.000
57,621
+0.02(+0.50%)
Feb 16, 2010
3.950
4.143
3.930
3.980
181,382
+0.04(+1.02%)
Feb 12, 2010
3.840
3.940
3.940
3.940
18,600
+0.05(+1.25%)
Feb 11, 2010
3.850
3.920
3.810
3.892
22,235
+0.03(+0.82%)
Feb 10, 2010
3.810
3.950
3.790
3.860
29,021
-0.04(-1.03%)
Feb 09, 2010
3.900
3.950
3.820
3.900
28,552
+0.00(+0.00%)
Feb 08, 2010
3.890
3.900
3.840
3.900
4,463
+0.03(+0.78%)
Feb 05, 2010
3.820
3.880
3.810
3.870
7,773
+0.05(+1.31%)
Feb 04, 2010
3.870
3.900
3.820
3.820
47,889
-0.08(-2.05%)
Feb 03, 2010
3.970
3.970
3.860
3.900
57,878
-0.02(-0.51%)
Feb 02, 2010
3.890
3.970
3.890
3.920
5,965
+0.04(+1.03%)
Feb 01, 2010
3.880
3.900
3.860
3.880
29,282
-0.02(-0.51%)
Jan 29, 2010
3.900
4.090
3.860
3.900
14,814
+0.00(+0.00%)
Jan 28, 2010
4.180
4.180
3.870
3.900
19,745
-0.03(-0.76%)
Jan 27, 2010
3.940
4.100
3.930
3.930
29,393
-0.07(-1.75%)
Jan 26, 2010
3.840
4.120
3.837
4.000
35,064
+0.16(+4.17%)
Jan 25, 2010
4.080
4.080
3.800
3.840
19,540
-0.02(-0.52%)
Jan 22, 2010
4.010
4.080
3.800
3.860
49,998
-0.16(-3.98%)
Jan 21, 2010
4.110
4.170
4.010
4.020
94,945
-0.18(-4.29%)
Jan 20, 2010
4.250
4.250
4.160
4.200
19,785
-0.05(-1.18%)
Jan 19, 2010
4.140
4.290
4.140
4.250
44,154
+0.07(+1.67%)
Jan 15, 2010
4.270
4.180
4.180
4.180
32,500
-0.09(-2.11%)
Jan 14, 2010
4.200
4.300
4.170
4.270
53,313
+0.10(+2.40%)
Jan 13, 2010
4.120
4.180
4.070
4.170
81,523
+0.05(+1.21%)
Jan 12, 2010
4.130
4.180
4.080
4.120
42,048
-0.03(-0.72%)
Jan 11, 2010
4.250
4.270
4.130
4.150
61,339
-0.14(-3.26%)
Jan 08, 2010
4.160
4.290
4.110
4.290
127,803
+0.09(+2.14%)
Jan 07, 2010
4.270
4.270
4.150
4.200
197,023
-0.10(-2.33%)
Jan 06, 2010
4.110
4.300
4.050
4.300
602,764
+0.38(+9.69%)
Jan 05, 2010
3.866
3.970
3.860
3.920
148,355
+0.08(+2.08%)
Jan 04, 2010
3.680
3.880
3.680
3.840
85,596
+0.21(+5.79%)
Dec 31, 2009
3.680
3.630
3.630
3.630
58,200
-0.06(-1.63%)
Dec 30, 2009
3.640
3.740
3.600
3.690
41,963
+0.02(+0.54%)
Dec 29, 2009
3.780
3.780
3.650
3.670
55,670
-0.11(-2.91%)
Dec 28, 2009
3.800
3.830
3.740
3.780
67,096
-0.10(-2.58%)
Dec 24, 2009
3.860
3.890
3.800
3.880
35,145
+0.03(+0.78%)
Dec 23, 2009
3.880
3.890
3.760
3.850
73,789
+0.00(+0.00%)
Dec 22, 2009
3.670
3.970
3.650
3.850
382,731
+0.15(+4.05%)
Dec 21, 2009
3.690
3.710
3.590
3.700
86,640
-0.01(-0.27%)
Dec 18, 2009
3.840
3.840
3.620
3.710
19,985
+0.01(+0.27%)
Dec 17, 2009
3.730
3.730
3.590
3.700
31,802
-0.10(-2.63%)
Dec 16, 2009
3.810
3.920
3.720
3.800
178,438
+0.01(+0.26%)
Dec 15, 2009
3.780
3.840
3.700
3.790
80,445
-0.05(-1.30%)
Dec 14, 2009
3.690
3.870
3.630
3.840
385,559
+0.28(+7.87%)
Dec 11, 2009
3.550
3.590
3.510
3.560
12,864
+0.07(+2.01%)
Dec 10, 2009
3.460
3.540
3.450
3.490
22,126
+0.02(+0.58%)
Dec 09, 2009
3.520
3.530
3.310
3.470
93,069
-0.11(-2.98%)
Dec 08, 2009
3.590
3.600
3.490
3.576
54,274
-0.02(-0.66%)
Dec 07, 2009
3.570
3.600
3.550
3.600
53,641
+0.11(+3.15%)
Dec 04, 2009
3.470
3.540
3.440
3.490
20,338
+0.04(+1.16%)
Dec 03, 2009
3.380
3.490
3.380
3.450
17,781
+0.04(+1.17%)
Dec 02, 2009
3.420
3.440
3.380
3.410
23,926
+0.02(+0.59%)
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
.