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 (%)
Aug 31, 2022
1.430
1.480
1.360
1.420
235,806
+0.03(+2.16%)
Aug 30, 2022
1.480
1.500
1.390
1.390
118,103
-0.09(-6.08%)
Aug 29, 2022
1.540
1.600
1.460
1.480
162,118
-0.09(-5.73%)
Aug 26, 2022
1.560
1.630
1.510
1.570
231,314
-0.03(-1.88%)
Aug 25, 2022
1.770
1.940
1.580
1.600
1,029,066
-0.16(-9.09%)
Aug 24, 2022
1.640
1.800
1.580
1.760
325,408
+0.18(+11.39%)
Aug 23, 2022
1.590
1.620
1.570
1.580
50,428
-0.01(-0.63%)
Aug 22, 2022
1.600
1.620
1.550
1.590
76,013
-0.02(-1.24%)
Aug 19, 2022
1.740
1.750
1.580
1.610
158,422
-0.12(-6.94%)
Aug 18, 2022
1.780
1.780
1.700
1.730
206,051
-0.07(-3.89%)
Aug 17, 2022
1.810
1.840
1.760
1.800
67,071
-0.04(-2.17%)
Aug 16, 2022
1.880
1.880
1.745
1.840
154,689
-0.02(-1.08%)
Aug 15, 2022
1.810
1.919
1.750
1.860
309,099
+0.05(+2.76%)
Aug 12, 2022
1.760
1.830
1.750
1.810
109,570
+0.03(+1.69%)
Aug 11, 2022
1.780
1.805
1.730
1.780
141,282
+0.02(+1.14%)
Aug 10, 2022
1.740
1.780
1.725
1.760
97,343
+0.01(+0.57%)
Aug 09, 2022
1.770
1.830
1.720
1.750
410,017
-0.01(-0.85%)
Aug 08, 2022
1.770
1.820
1.740
1.765
268,316
+0.02(+1.44%)
Aug 05, 2022
1.800
1.820
1.710
1.740
249,818
-0.01(-0.57%)
Aug 04, 2022
1.840
1.840
1.720
1.750
217,292
+0.01(+0.57%)
Aug 03, 2022
1.740
1.820
1.660
1.740
965,968
+0.05(+2.96%)
Aug 02, 2022
1.670
1.850
1.650
1.690
599,225
-0.02(-1.17%)
Aug 01, 2022
1.710
1.720
1.640
1.710
231,881
-0.01(-0.58%)
Jul 29, 2022
1.980
1.990
1.710
1.720
576,249
-0.25(-12.69%)
Jul 28, 2022
2.020
2.060
1.950
1.970
148,653
-0.06(-2.96%)
Jul 27, 2022
2.050
2.100
1.990
2.030
211,873
-0.07(-3.33%)
Jul 26, 2022
1.900
2.149
1.860
2.100
1,180,673
+0.21(+11.11%)
Jul 25, 2022
1.900
1.924
1.870
1.890
171,038
-0.05(-2.58%)
Jul 22, 2022
1.940
1.990
1.860
1.940
577,676
-0.01(-0.51%)
Jul 21, 2022
1.950
1.980
1.930
1.950
138,582
-0.03(-1.52%)
Jul 20, 2022
1.900
2.005
1.900
1.980
119,242
+0.05(+2.59%)
Jul 19, 2022
1.960
2.000
1.910
1.930
195,237
-0.06(-3.02%)
Jul 18, 2022
2.020
2.060
1.960
1.990
326,134
-0.04(-1.97%)
Jul 15, 2022
1.930
2.040
1.909
2.030
241,165
+0.09(+4.64%)
Jul 14, 2022
1.930
1.995
1.906
1.940
199,369
-0.05(-2.51%)
Jul 13, 2022
1.920
2.014
1.900
1.990
122,331
-0.01(-0.50%)
Jul 12, 2022
1.940
2.040
1.860
2.000
460,288
+0.07(+3.63%)
Jul 11, 2022
2.000
2.150
1.910
1.930
888,309
-0.07(-3.50%)
Jul 08, 2022
2.000
2.040
1.970
2.000
92,258
-0.02(-0.99%)
Jul 07, 2022
2.000
2.110
2.000
2.020
267,792
+0.04(+2.02%)
Jul 06, 2022
2.080
2.140
1.980
1.980
544,321
-0.06(-2.94%)
Jul 05, 2022
2.000
2.090
1.930
2.040
270,816
+0.04(+2.00%)
Jul 01, 2022
2.060
2.060
1.970
2.000
130,022
-0.02(-0.99%)
Jun 30, 2022
2.020
2.080
1.980
2.020
305,613
-0.09(-4.27%)
Jun 29, 2022
2.080
2.400
2.010
2.110
2,738,374
+0.03(+1.44%)
Jun 28, 2022
2.180
2.180
2.060
2.080
567,980
-0.07(-3.26%)
Jun 27, 2022
2.250
2.290
2.131
2.150
618,652
-0.11(-4.87%)
Jun 24, 2022
2.150
2.280
2.110
2.260
646,302
+0.19(+9.18%)
Jun 23, 2022
2.040
2.085
1.970
2.070
339,791
+0.03(+1.47%)
Jun 22, 2022
2.050
2.110
2.006
2.040
342,059
-0.07(-3.32%)
Jun 21, 2022
2.180
2.268
2.080
2.110
258,734
-0.06(-2.76%)
Jun 17, 2022
2.000
2.350
1.980
2.170
1,756,615
+0.14(+6.90%)
Jun 16, 2022
1.940
2.100
1.880
2.030
614,266
+0.02(+1.00%)
Jun 15, 2022
2.160
2.210
1.940
2.010
827,883
-0.14(-6.51%)
Jun 14, 2022
2.690
2.710
2.120
2.150
1,528,110
-0.54(-20.07%)
Jun 13, 2022
2.350
3.200
2.340
2.690
10,564,760
+0.23(+9.35%)
Jun 10, 2022
2.120
2.490
2.110
2.460
2,872,176
+0.20(+8.85%)
Jun 09, 2022
2.010
2.320
1.960
2.260
3,761,825
+0.10(+4.63%)
Jun 08, 2022
2.290
2.650
2.110
2.160
57,751,212
+0.39(+22.03%)
Jun 07, 2022
1.690
1.780
1.650
1.770
2,394,675
+0.12(+7.27%)
Jun 06, 2022
1.890
1.890
1.620
1.650
436,064
-0.15(-8.33%)
Jun 03, 2022
1.920
1.942
1.800
1.800
131,273
-0.10(-5.26%)
Jun 02, 2022
1.920
2.100
1.820
1.900
468,844
+0.10(+5.56%)
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
.