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 (%)
May 28, 2010
3.440
3.680
3.410
3.480
29,900
+0.04(+1.16%)
May 27, 2010
3.680
3.680
3.400
3.440
15,742
+0.11(+3.30%)
May 26, 2010
3.330
3.580
3.280
3.330
31,581
+0.02(+0.60%)
May 25, 2010
3.300
3.410
3.120
3.310
55,245
-0.07(-2.07%)
May 24, 2010
3.400
3.480
3.350
3.380
39,707
-0.02(-0.59%)
May 21, 2010
3.220
3.400
3.090
3.400
14,056
+0.06(+1.80%)
May 20, 2010
3.420
3.490
3.300
3.340
67,573
-0.16(-4.57%)
May 19, 2010
3.590
3.600
3.460
3.500
16,355
-0.14(-3.84%)
May 18, 2010
3.630
3.830
3.550
3.640
16,239
+0.04(+1.11%)
May 17, 2010
3.630
3.690
3.550
3.600
15,073
-0.13(-3.48%)
May 14, 2010
3.730
3.830
3.570
3.730
14,636
-0.05(-1.33%)
May 13, 2010
3.740
3.780
3.700
3.780
6,833
+0.03(+0.80%)
May 12, 2010
3.740
3.850
3.740
3.750
22,600
+0.02(+0.54%)
May 11, 2010
3.770
3.900
3.410
3.730
23,908
+0.15(+4.19%)
May 10, 2010
3.610
3.700
3.490
3.580
23,542
+0.15(+4.37%)
May 07, 2010
3.350
3.460
3.330
3.430
31,527
-0.02(-0.58%)
May 06, 2010
3.590
3.630
3.310
3.450
67,365
-0.20(-5.48%)
May 05, 2010
3.710
3.750
3.650
3.650
54,268
-0.15(-3.95%)
May 04, 2010
3.810
3.980
3.750
3.800
41,873
-0.19(-4.76%)
May 03, 2010
4.000
4.090
3.940
3.990
39,320
+0.05(+1.27%)
Apr 30, 2010
4.120
4.120
3.900
3.940
18,863
-0.19(-4.60%)
Apr 29, 2010
3.870
4.140
3.840
4.130
100,481
+0.25(+6.44%)
Apr 28, 2010
3.930
3.970
3.880
3.880
15,158
-0.04(-1.02%)
Apr 27, 2010
3.950
3.950
3.910
3.920
22,547
-0.03(-0.76%)
Apr 26, 2010
3.920
4.000
3.910
3.950
66,513
+0.02(+0.51%)
Apr 23, 2010
3.800
3.970
3.800
3.930
25,938
+0.10(+2.75%)
Apr 22, 2010
3.860
3.890
3.821
3.825
8,171
-0.03(-0.91%)
Apr 21, 2010
4.000
4.000
3.760
3.860
20,964
-0.07(-1.78%)
Apr 20, 2010
3.830
3.980
3.820
3.930
48,805
+0.10(+2.61%)
Apr 19, 2010
3.820
3.890
3.810
3.830
21,205
+0.05(+1.32%)
Apr 16, 2010
3.900
3.900
3.750
3.780
27,715
-0.09(-2.33%)
Apr 15, 2010
3.890
3.950
3.750
3.870
27,595
-0.06(-1.53%)
Apr 14, 2010
3.840
3.980
3.800
3.930
26,918
+0.09(+2.35%)
Apr 13, 2010
3.840
3.850
3.790
3.840
15,463
-0.01(-0.26%)
Apr 12, 2010
3.800
3.850
3.770
3.850
22,684
+0.02(+0.52%)
Apr 09, 2010
3.840
3.864
3.790
3.830
26,529
+0.02(+0.52%)
Apr 08, 2010
3.770
3.810
3.750
3.810
14,058
-0.01(-0.26%)
Apr 07, 2010
3.800
3.830
3.730
3.820
41,546
+0.02(+0.52%)
Apr 06, 2010
3.800
3.820
3.760
3.800
43,797
+0.00(+0.00%)
Apr 05, 2010
3.790
3.820
3.760
3.800
11,043
+0.01(+0.26%)
Apr 01, 2010
3.770
3.790
3.790
3.790
10,700
-0.01(-0.26%)
Mar 31, 2010
3.800
3.840
3.760
3.800
33,719
-0.05(-1.30%)
Mar 30, 2010
3.700
3.880
3.700
3.850
22,027
+0.03(+0.79%)
Mar 29, 2010
3.820
3.860
3.730
3.820
151,016
-0.03(-0.78%)
Mar 26, 2010
3.780
3.880
3.580
3.850
19,015
+0.05(+1.32%)
Mar 25, 2010
3.850
3.900
3.600
3.800
292,632
+0.00(+0.00%)
Mar 24, 2010
3.850
3.860
3.780
3.800
8,098
+0.00(+0.00%)
Mar 23, 2010
3.790
3.840
3.770
3.800
11,073
-0.02(-0.52%)
Mar 22, 2010
3.700
3.872
3.700
3.820
24,771
+0.12(+3.24%)
Mar 19, 2010
3.880
3.900
3.700
3.700
55,002
-0.17(-4.39%)
Mar 18, 2010
3.810
3.890
3.750
3.870
19,112
+0.07(+1.84%)
Mar 17, 2010
3.730
3.870
3.730
3.800
18,206
+0.05(+1.33%)
Mar 16, 2010
3.740
3.800
3.700
3.750
9,699
+0.02(+0.54%)
Mar 15, 2010
3.840
3.950
3.580
3.730
225,408
-0.02(-0.53%)
Mar 12, 2010
3.750
3.800
3.750
3.750
4,202
-0.03(-0.79%)
Mar 11, 2010
3.850
3.850
3.750
3.780
23,560
+0.01(+0.26%)
Mar 10, 2010
3.710
3.790
3.690
3.770
40,076
+0.02(+0.53%)
Mar 09, 2010
3.900
3.900
3.666
3.750
209,805
-0.20(-5.06%)
Mar 08, 2010
3.900
3.950
3.850
3.950
41,487
+0.03(+0.77%)
Mar 05, 2010
3.900
3.920
3.830
3.920
30,325
+0.08(+2.08%)
Mar 04, 2010
3.860
3.890
3.800
3.840
14,716
+0.02(+0.52%)
Mar 03, 2010
3.950
3.950
3.770
3.820
22,150
+0.01(+0.26%)
Mar 02, 2010
3.950
3.950
3.780
3.810
29,786
-0.12(-3.05%)
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
.