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
)
N/A
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 (%)
Oct 29, 2021
0.5100
0.5279
0.4950
0.4994
2,137,621
-0.03(-5.42%)
Oct 28, 2021
0.5080
0.5299
0.5031
0.5280
1,826,958
+0.00(+0.06%)
Oct 27, 2021
0.5500
0.5584
0.5180
0.5277
5,540,052
-0.01(-2.26%)
Oct 26, 2021
0.5100
0.5399
7,123,621
+0.01(+2.45%)
Oct 25, 2021
0.4720
0.5300
0.4650
0.5270
15,660,013
+0.06(+13.11%)
Oct 22, 2021
0.4709
0.4810
0.4550
0.4659
4,321,774
-0.01(-2.88%)
Oct 21, 2021
0.4750
0.4848
0.4705
0.4797
1,668,331
-0.00(-0.83%)
Oct 20, 2021
0.4750
0.4900
0.4603
0.4837
2,910,828
+0.01(+3.02%)
Oct 19, 2021
0.4651
0.4750
0.4540
0.4695
3,377,802
-0.00(-0.11%)
Oct 18, 2021
0.4807
0.4600
0.4610
0.4700
3,038,062
+0.01(+2.17%)
Oct 15, 2021
0.4900
0.5388
0.4554
0.4600
18,514,568
-0.04(-7.28%)
Oct 14, 2021
0.5146
0.5146
0.4856
0.4961
2,335,497
-0.00(-0.18%)
Oct 13, 2021
0.4900
0.5000
0.4850
0.4970
2,697,859
+0.02(+3.13%)
Oct 12, 2021
0.4851
0.4930
0.4700
0.4819
2,973,519
-0.02(-3.27%)
Oct 11, 2021
0.4967
0.5040
0.4750
0.4982
4,247,385
-0.01(-1.74%)
Oct 08, 2021
0.5202
0.5300
0.5005
0.5070
4,383,585
-0.04(-7.14%)
Oct 07, 2021
0.6040
0.6379
0.5242
0.5460
20,583,294
+0.06(+12.11%)
Oct 06, 2021
0.5300
0.5290
0.4712
0.4870
4,428,043
-0.03(-5.98%)
Oct 05, 2021
0.5600
0.5648
0.5120
0.5180
2,120,103
-0.04(-7.25%)
Oct 04, 2021
0.5557
0.5630
0.5200
0.5585
4,751,739
-0.04(-6.92%)
Oct 01, 2021
0.6075
0.6348
0.5715
0.6000
4,077,488
-0.02(-3.98%)
Sep 30, 2021
0.5500
0.6600
0.5500
0.6249
10,320,398
+0.07(+13.12%)
Sep 29, 2021
0.5720
0.5757
0.5410
0.5524
1,511,771
-0.02(-4.05%)
Sep 28, 2021
0.5816
0.5943
0.5603
0.5757
1,646,542
-0.02(-2.92%)
Sep 27, 2021
0.6000
0.6289
0.5810
0.5930
3,697,112
+0.01(+1.38%)
Sep 24, 2021
0.5420
0.6200
0.5420
0.5849
4,990,431
+0.03(+4.71%)
Sep 23, 2021
0.5400
0.5800
0.5394
0.5586
1,788,592
+0.02(+4.00%)
Sep 22, 2021
0.5316
0.5580
0.5300
0.5371
1,415,229
-0.01(-2.36%)
Sep 21, 2021
0.5500
0.5799
0.5401
0.5501
1,830,183
+0.01(+1.83%)
Sep 20, 2021
0.5800
0.5859
0.5300
0.5402
2,702,646
-0.06(-9.36%)
Sep 17, 2021
0.5800
0.6170
0.5800
0.5960
2,536,417
-0.01(-2.02%)
Sep 16, 2021
0.5890
0.6480
0.5624
0.6083
3,862,861
-0.01(-1.95%)
Sep 15, 2021
0.6700
0.7049
0.6000
0.6204
11,740,078
-0.12(-15.74%)
Sep 14, 2021
0.6020
0.9498
0.5850
0.7363
78,655,848
+0.16(+26.73%)
Sep 13, 2021
0.6800
0.7200
0.5750
0.5810
16,238,718
-0.02(-3.17%)
Sep 10, 2021
0.5100
0.6199
0.5100
0.6000
10,385,997
+0.08(+15.79%)
Sep 09, 2021
0.5200
0.5160
0.5002
0.5182
241,336
+0.00(+0.43%)
Sep 08, 2021
0.5300
0.5499
0.5010
0.5160
523,287
-0.01(-2.62%)
Sep 07, 2021
0.5300
0.5500
0.5260
0.5299
405,558
-0.01(-1.76%)
Sep 03, 2021
0.5528
0.5590
0.5380
0.5394
451,522
-0.01(-2.42%)
Sep 02, 2021
0.5600
0.5600
0.5406
0.5528
588,987
-0.00(-0.41%)
Sep 01, 2021
0.5445
0.5600
0.5371
0.5551
331,860
+0.01(+1.89%)
Aug 31, 2021
0.5505
0.5519
0.5330
0.5448
260,655
-0.01(-1.04%)
Aug 30, 2021
0.5400
0.5608
0.5200
0.5505
513,293
+0.02(+4.42%)
Aug 27, 2021
0.5400
0.5400
0.5201
0.5272
303,042
+0.01(+1.17%)
Aug 26, 2021
0.5100
0.5320
0.5044
0.5211
461,713
+0.02(+3.31%)
Aug 25, 2021
0.5100
0.5173
0.4701
0.5044
435,160
-0.00(-0.81%)
Aug 24, 2021
0.4925
0.5199
0.4875
0.5085
488,188
+0.03(+5.19%)
Aug 23, 2021
0.4779
0.4897
0.4691
0.4834
319,289
+0.01(+2.83%)
Aug 20, 2021
0.4700
0.4900
0.4610
0.4701
607,349
-0.01(-2.06%)
Aug 19, 2021
0.5000
0.5100
0.4605
0.4800
469,485
-0.01(-1.96%)
Aug 18, 2021
0.4900
0.4928
0.4602
0.4896
707,421
+0.01(+2.00%)
Aug 17, 2021
0.5500
0.5500
0.4601
0.4800
961,779
-0.05(-9.11%)
Aug 16, 2021
0.5663
0.5663
0.5202
0.5281
641,539
-0.03(-5.70%)
Aug 13, 2021
0.5700
0.5711
0.5500
0.5600
419,269
-0.00(-0.36%)
Aug 12, 2021
0.5703
0.5799
0.5604
0.5620
341,432
-0.01(-1.66%)
Aug 11, 2021
0.5868
0.5960
0.5710
0.5715
291,509
-0.02(-2.61%)
Aug 10, 2021
0.6150
0.6150
0.5820
0.5868
226,825
-0.00(-0.03%)
Aug 09, 2021
0.5927
0.6100
0.5800
0.5870
262,355
+0.01(+1.22%)
Aug 06, 2021
0.6000
0.6177
0.5750
0.5799
303,490
-0.01(-2.04%)
Aug 05, 2021
0.5803
0.6450
0.5720
0.5920
936,155
+0.00(+0.05%)
Aug 04, 2021
0.5900
0.6100
0.5835
0.5917
327,805
+0.00(+0.58%)
Aug 03, 2021
0.6000
0.6130
0.5801
0.5883
350,326
-0.03(-4.19%)
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
.