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 (%)
Jul 30, 2021
0.6100
0.6100
0.5801
0.5860
275,700
-0.02(-2.66%)
Jul 29, 2021
0.6000
0.6131
0.5900
0.6020
475,821
+0.01(+1.59%)
Jul 28, 2021
0.6200
0.6200
0.5716
0.5926
335,592
+0.02(+3.96%)
Jul 27, 2021
0.5832
0.5980
0.5600
0.5700
709,227
-0.01(-0.87%)
Jul 26, 2021
0.6196
0.6240
0.5711
0.5750
707,103
-0.04(-6.43%)
Jul 23, 2021
0.6250
0.6400
0.5901
0.6145
500,015
-0.04(-6.28%)
Jul 22, 2021
0.6300
0.6949
0.6115
0.6557
1,587,647
+0.03(+4.26%)
Jul 21, 2021
0.6250
0.6384
0.6137
0.6289
155,043
+0.01(+2.24%)
Jul 20, 2021
0.6000
0.6360
0.5711
0.6151
281,570
+0.02(+2.52%)
Jul 19, 2021
0.5900
0.6564
0.5501
0.6000
840,700
-0.01(-2.26%)
Jul 16, 2021
0.6342
0.6439
0.6060
0.6139
340,691
-0.00(-0.47%)
Jul 15, 2021
0.6400
0.6533
0.6100
0.6168
515,092
-0.02(-3.02%)
Jul 14, 2021
0.6900
0.6900
0.6400
0.6360
926,146
-0.06(-9.01%)
Jul 13, 2021
0.7300
0.7410
0.6720
0.6990
640,149
-0.03(-3.59%)
Jul 12, 2021
0.6900
0.7350
0.6900
0.7250
648,086
+0.03(+4.51%)
Jul 09, 2021
0.7257
0.7257
0.6820
0.6937
429,465
-0.01(-0.90%)
Jul 08, 2021
0.6700
0.7197
0.6500
0.7000
688,525
+0.02(+3.70%)
Jul 07, 2021
0.6900
0.6989
0.6406
0.6750
928,385
-0.02(-3.43%)
Jul 06, 2021
0.7200
0.7300
0.6906
0.6990
656,581
-0.01(-1.15%)
Jul 02, 2021
0.7400
0.7500
0.7000
0.7071
890,981
-0.03(-3.80%)
Jul 01, 2021
0.7910
0.7997
0.7250
0.7350
1,539,777
-0.08(-9.26%)
Jun 30, 2021
0.8000
0.8500
0.7712
0.8100
4,959,881
+0.03(+3.38%)
Jun 29, 2021
0.7700
0.7990
0.7624
0.7835
845,071
+0.01(+1.24%)
Jun 28, 2021
0.7300
0.7860
0.7300
0.7739
1,881,901
+0.05(+6.39%)
Jun 25, 2021
0.7300
0.7300
0.7101
0.7274
432,001
+0.00(+0.46%)
Jun 24, 2021
0.7100
0.7290
0.7018
0.7241
625,960
+0.02(+3.18%)
Jun 23, 2021
0.7000
0.7200
0.6901
0.7018
492,472
+0.01(+1.21%)
Jun 22, 2021
0.6800
0.7000
0.6800
0.6934
456,653
+0.01(+1.37%)
Jun 21, 2021
0.7100
0.7100
0.6751
0.6840
487,056
-0.03(-3.82%)
Jun 18, 2021
0.7400
0.7400
0.7020
0.7112
655,483
-0.02(-2.12%)
Jun 17, 2021
0.6781
0.7378
0.6751
0.7266
1,354,582
+0.05(+6.85%)
Jun 16, 2021
0.6998
0.6998
0.6600
0.6800
1,352,536
-0.02(-3.27%)
Jun 15, 2021
0.7300
0.7399
0.7010
0.7030
675,395
-0.04(-5.54%)
Jun 14, 2021
0.7300
0.7769
0.7280
0.7442
1,192,704
+0.02(+2.20%)
Jun 11, 2021
0.7399
0.7399
0.7100
0.7282
837,741
-0.00(-0.27%)
Jun 10, 2021
0.7200
0.7469
0.7100
0.7302
1,891,398
-0.01(-1.92%)
Jun 09, 2021
0.7500
0.7862
0.7050
0.7445
2,349,501
-0.04(-5.30%)
Jun 08, 2021
0.8091
0.8111
0.7202
0.7862
6,732,664
+0.11(+15.62%)
Jun 07, 2021
0.7300
0.7300
0.6680
0.6800
3,079,474
-0.03(-4.21%)
Jun 04, 2021
0.6500
0.7299
0.6455
0.7099
1,177,968
+0.05(+8.28%)
Jun 03, 2021
0.6700
0.6799
0.6232
0.6556
1,515,910
+0.00(+0.09%)
Jun 02, 2021
0.6090
0.6884
0.5960
0.6550
3,189,058
+0.06(+9.18%)
Jun 01, 2021
0.6085
0.6290
0.5950
0.5999
723,933
-0.01(-1.41%)
May 28, 2021
0.5959
0.6099
0.5959
0.6085
680,290
+0.01(+1.72%)
May 27, 2021
0.6000
0.6100
0.5902
0.5982
590,622
-0.01(-0.85%)
May 26, 2021
0.6139
0.6139
0.5911
0.6033
608,140
-0.00(-0.41%)
May 25, 2021
0.6000
0.6099
0.5710
0.6058
1,069,696
+0.01(+0.97%)
May 24, 2021
0.6300
0.6300
0.5900
0.6000
522,542
-0.02(-2.44%)
May 21, 2021
0.6100
0.6500
0.6100
0.6150
329,006
-0.02(-2.38%)
May 20, 2021
0.6300
0.6697
0.6100
0.6300
1,631,886
+0.00(+0.05%)
May 19, 2021
0.5800
0.6398
0.5600
0.6297
1,142,650
+0.05(+9.10%)
May 18, 2021
0.5800
0.5950
0.5605
0.5772
973,429
-0.02(-3.80%)
May 17, 2021
0.5700
0.6013
0.5550
0.6000
712,692
+0.03(+4.71%)
May 14, 2021
0.5600
0.5787
0.5451
0.5730
804,114
+0.02(+2.80%)
May 13, 2021
0.5700
0.5900
0.5400
0.5574
3,249,258
-0.01(-2.57%)
May 12, 2021
0.6000
0.6098
0.5595
0.5721
762,217
-0.02(-3.03%)
May 11, 2021
0.5800
0.6152
0.5500
0.5900
782,415
-0.00(-0.46%)
May 10, 2021
0.6400
0.6788
0.5803
0.5927
2,064,943
-0.02(-2.50%)
May 07, 2021
0.6100
0.6600
0.5880
0.6079
394,840
+0.02(+3.05%)
May 06, 2021
0.6300
0.6397
0.5750
0.5899
918,940
-0.03(-5.57%)
May 05, 2021
0.6641
0.6641
0.6000
0.6247
459,031
-0.01(-0.84%)
May 04, 2021
0.6800
0.6900
0.6200
0.6300
788,090
-0.04(-6.53%)
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
.