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 31, 2019
1.850
1.910
1.850
1.910
7,800
-0.03(-1.55%)
May 30, 2019
1.820
1.940
1.810
1.940
1,790
+0.07(+3.74%)
May 29, 2019
1.900
1.910
1.780
1.870
39,492
-0.01(-0.53%)
May 28, 2019
1.810
1.880
1.810
1.880
9,046
+0.08(+4.44%)
May 24, 2019
1.810
1.810
1.800
1.800
200
-0.01(-0.55%)
May 23, 2019
1.800
1.810
1.658
1.810
2,346
+0.01(+0.56%)
May 22, 2019
1.760
1.820
1.680
1.800
46,659
+0.00(+0.00%)
May 21, 2019
1.750
1.800
1.640
1.800
125,669
+0.05(+2.86%)
May 20, 2019
1.800
1.800
1.710
1.750
8,740
-0.08(-4.37%)
May 17, 2019
1.820
1.840
1.749
1.830
2,900
+0.03(+1.87%)
May 16, 2019
1.830
1.830
1.750
1.796
40,978
-0.04(-2.37%)
May 15, 2019
1.900
1.900
1.800
1.840
103,226
-0.06(-3.16%)
May 14, 2019
1.930
1.930
1.840
1.900
22,304
+0.01(+0.53%)
May 13, 2019
1.900
1.921
1.800
1.890
29,568
-0.02(-1.05%)
May 10, 2019
1.970
1.990
1.910
1.910
32,900
-0.04(-2.05%)
May 09, 2019
2.040
2.040
1.950
1.950
15,907
-0.03(-1.52%)
May 08, 2019
2.030
2.030
1.880
1.980
24,808
-0.02(-1.00%)
May 07, 2019
2.040
2.120
1.960
2.000
36,054
-0.09(-4.31%)
May 06, 2019
2.110
2.150
2.000
2.090
61,970
-0.10(-4.57%)
May 03, 2019
2.150
2.190
2.119
2.190
6,400
+0.03(+1.39%)
May 02, 2019
2.150
2.200
2.090
2.160
53,334
+0.04(+1.89%)
May 01, 2019
2.180
2.240
2.075
2.120
45,018
-0.03(-1.40%)
Apr 30, 2019
2.100
2.200
2.080
2.150
77,827
+0.02(+1.18%)
Apr 29, 2019
2.110
2.150
2.080
2.125
49,350
-0.00(-0.23%)
Apr 26, 2019
2.110
2.200
2.090
2.130
38,800
+0.04(+1.91%)
Apr 25, 2019
2.070
2.190
2.070
2.090
86,211
+0.02(+0.97%)
Apr 24, 2019
1.960
2.090
1.960
2.070
94,748
+0.10(+5.08%)
Apr 23, 2019
1.960
2.000
1.950
1.970
40,732
+0.02(+1.03%)
Apr 22, 2019
2.030
2.055
1.900
1.950
83,200
-0.08(-3.94%)
Apr 18, 2019
2.100
2.100
2.000
2.030
96,500
-0.10(-4.69%)
Apr 17, 2019
2.110
2.130
2.030
2.130
51,759
-0.02(-0.93%)
Apr 16, 2019
2.150
2.150
2.080
2.150
51,157
+0.03(+1.42%)
Apr 15, 2019
2.170
2.210
2.100
2.120
22,232
-0.04(-1.85%)
Apr 12, 2019
2.230
2.240
2.160
2.160
7,300
-0.08(-3.57%)
Apr 11, 2019
2.300
2.300
2.200
2.240
78,153
-0.06(-2.61%)
Apr 10, 2019
2.260
2.340
2.260
2.300
19,864
-0.03(-1.29%)
Apr 09, 2019
2.300
2.340
2.289
2.330
15,825
+0.06(+2.65%)
Apr 08, 2019
2.200
2.290
2.170
2.270
23,136
+0.09(+4.12%)
Apr 05, 2019
2.170
2.190
2.150
2.180
88,100
+0.02(+0.93%)
Apr 04, 2019
2.057
2.180
2.040
2.160
55,778
+0.12(+5.88%)
Apr 03, 2019
2.150
2.150
2.020
2.040
70,900
-0.10(-4.67%)
Apr 02, 2019
2.210
2.236
2.110
2.140
41,746
-0.12(-5.31%)
Apr 01, 2019
2.151
2.260
2.151
2.260
921
+0.09(+4.15%)
Mar 29, 2019
2.130
2.200
2.130
2.170
1,800
-0.03(-1.36%)
Mar 28, 2019
2.170
2.250
2.130
2.200
24,451
-0.04(-1.79%)
Mar 27, 2019
2.120
2.240
2.110
2.240
11,376
+0.19(+9.27%)
Mar 26, 2019
2.160
2.180
2.050
2.050
7,921
-0.12(-5.53%)
Mar 25, 2019
2.120
2.180
2.120
2.170
9,244
+0.00(+0.00%)
Mar 22, 2019
2.300
2.300
2.160
2.170
2,000
+0.03(+1.40%)
Mar 21, 2019
2.100
2.180
2.100
2.140
5,125
+0.04(+1.90%)
Mar 20, 2019
2.120
2.167
2.100
2.100
3,936
-0.05(-2.33%)
Mar 19, 2019
2.180
2.180
2.110
2.150
28,902
+0.04(+1.77%)
Mar 18, 2019
2.230
2.230
2.110
2.113
23,096
-0.04(-1.73%)
Mar 15, 2019
2.200
2.272
2.150
2.150
8,600
-0.06(-2.71%)
Mar 14, 2019
2.200
2.250
2.100
2.210
87,034
+0.01(+0.45%)
Mar 13, 2019
2.131
2.230
2.103
2.200
30,913
+0.07(+3.48%)
Mar 12, 2019
2.140
2.210
2.100
2.126
159,409
-0.00(-0.19%)
Mar 11, 2019
2.190
2.200
2.050
2.130
300,459
-0.10(-4.48%)
Mar 08, 2019
2.120
2.230
2.100
2.230
53,600
+0.08(+3.76%)
Mar 07, 2019
2.250
2.250
2.110
2.149
224,434
-0.14(-6.15%)
Mar 06, 2019
2.240
2.300
2.200
2.290
26,917
+0.03(+1.33%)
Mar 05, 2019
2.300
2.300
2.200
2.260
87,149
-0.07(-3.00%)
Mar 04, 2019
2.370
2.480
2.290
2.330
72,576
-0.03(-1.27%)
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
.