Cyren Ltd (NQ: CYRN )

0.9700 USD -0.0100 (-1.02%)
Streaming Delayed Price Updated: 8:51 AM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 0.9600 1.030 0.9100 0.9840 4,188,096 +0.02(+2.50%)
Mar 01, 2021 0.9500 1.000 0.9300 0.9600 2,870,133 +0.05(+5.56%)
Feb 26, 2021 0.9400 0.9600 0.8600 0.9094 2,147,200 -0.01(-1.15%)
Feb 25, 2021 0.9700 1.030 0.9111 0.9200 2,997,513 -0.08(-8.00%)
Feb 24, 2021 1.000 1.070 0.9900 1.000 2,534,812 +0.00(+0.00%)
Feb 23, 2021 1.010 1.070 0.8500 1.000 5,693,439 -0.16(-13.79%)
Feb 22, 2021 1.180 1.240 1.100 1.160 5,223,526 -0.01(-0.85%)
Feb 19, 2021 1.200 1.220 1.140 1.170 3,662,500 +0.04(+3.54%)
Feb 18, 2021 1.220 1.270 1.130 1.130 3,837,820 -0.11(-8.87%)
Feb 17, 2021 1.320 1.340 1.200 1.240 5,716,267 -0.10(-7.46%)
Feb 16, 2021 1.260 1.350 1.260 1.340 7,407,373 +0.10(+8.06%)
Feb 12, 2021 1.240 1.280 1.180 1.240 7,295,900 +0.01(+0.81%)
Feb 11, 2021 1.250 1.280 1.150 1.230 7,819,253 -0.17(-12.14%)
Feb 10, 2021 1.520 1.520 1.260 1.400 2,167,283 -0.08(-5.41%)
Feb 09, 2021 1.510 1.600 1.400 1.480 3,959,489 +0.00(+0.00%)
Feb 08, 2021 1.280 1.590 1.280 1.480 8,745,448 +0.23(+18.40%)
Feb 05, 2021 1.150 1.252 1.110 1.250 2,595,600 +0.14(+12.61%)
Feb 04, 2021 1.130 1.170 1.100 1.110 569,580 +0.00(+0.00%)
Feb 03, 2021 1.130 1.140 1.080 1.110 563,388 -0.01(-0.89%)
Feb 02, 2021 1.060 1.150 1.040 1.120 1,352,376 +0.07(+6.67%)
Feb 01, 2021 1.060 1.080 1.010 1.050 940,219 +0.00(+0.00%)
Jan 29, 2021 1.056 1.110 1.020 1.050 557,300 -0.01(-0.94%)
Jan 28, 2021 1.170 1.180 0.9900 1.060 1,844,300 -0.11(-9.40%)
Jan 27, 2021 1.210 1.270 1.130 1.170 1,663,346 -0.05(-4.10%)
Jan 26, 2021 1.210 1.280 1.200 1.220 636,643 -0.01(-0.81%)
Jan 25, 2021 1.250 1.280 1.160 1.230 846,181 -0.01(-0.81%)
Jan 22, 2021 1.280 1.300 1.200 1.240 769,400 -0.05(-3.88%)
Jan 21, 2021 1.330 1.340 1.250 1.290 1,075,613 -0.01(-0.77%)
Jan 20, 2021 1.500 1.520 1.220 1.300 3,947,170 -0.08(-5.80%)
Jan 19, 2021 1.250 1.410 1.230 1.380 6,391,441 +0.16(+13.11%)
Jan 15, 2021 1.160 1.260 1.100 1.220 2,142,200 +0.09(+7.96%)
Jan 14, 2021 1.150 1.150 1.100 1.130 570,502 -0.03(-2.59%)
Jan 13, 2021 1.210 1.230 1.130 1.160 555,948 -0.07(-5.69%)
Jan 12, 2021 1.180 1.240 1.140 1.230 483,532 +0.03(+2.50%)
Jan 11, 2021 1.190 1.200 1.140 1.200 627,392 +0.00(+0.00%)
Jan 08, 2021 1.220 1.230 1.100 1.200 864,100 +0.01(+0.84%)
Jan 07, 2021 1.070 1.330 1.050 1.190 2,607,864 +0.15(+14.42%)
Jan 06, 2021 1.080 1.090 1.030 1.040 209,603 -0.04(-3.70%)
Jan 05, 2021 1.050 1.080 1.030 1.080 216,055 +0.01(+0.93%)
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.