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 (%)
Nov 29, 2019
1.520
1.520
1.400
1.414
17,100
+0.03(+1.91%)
Nov 27, 2019
1.440
1.440
1.360
1.387
49,500
-0.06(-4.34%)
Nov 26, 2019
1.453
1.468
1.400
1.450
17,117
+0.00(+0.00%)
Nov 25, 2019
1.500
1.500
1.438
1.450
33,461
-0.06(-3.85%)
Nov 22, 2019
1.490
1.519
1.490
1.508
600
+0.04(+2.59%)
Nov 21, 2019
1.420
1.470
1.370
1.470
68,941
+0.04(+2.80%)
Nov 20, 2019
1.520
1.520
1.430
1.430
45,113
-0.06(-4.03%)
Nov 19, 2019
1.500
1.500
1.460
1.490
35,167
-0.05(-3.25%)
Nov 18, 2019
1.630
1.630
1.476
1.540
50,486
-0.12(-7.23%)
Nov 15, 2019
1.625
1.680
1.600
1.660
2,800
+0.02(+1.53%)
Nov 14, 2019
1.640
1.640
1.600
1.635
9,877
-0.02(-1.51%)
Nov 13, 2019
1.660
1.660
1.570
1.660
40,775
+0.03(+1.84%)
Nov 12, 2019
1.660
1.670
1.630
1.630
4,018
+0.00(+0.00%)
Nov 11, 2019
1.660
1.660
1.630
1.630
6,892
-0.07(-4.12%)
Nov 08, 2019
1.630
1.700
1.630
1.700
10,600
+0.07(+4.29%)
Nov 07, 2019
1.620
1.700
1.620
1.630
5,098
-0.06(-3.55%)
Nov 06, 2019
1.710
1.710
1.690
1.690
433
-0.03(-1.74%)
Nov 05, 2019
1.720
1.720
1.720
1.720
316
+0.08(+4.88%)
Nov 04, 2019
1.650
1.730
1.640
1.640
2,145
-0.09(-5.20%)
Nov 01, 2019
1.710
1.730
1.650
1.730
39,500
+0.04(+2.37%)
Oct 31, 2019
1.600
1.800
1.600
1.690
25,012
+0.08(+4.97%)
Oct 30, 2019
1.600
1.640
1.600
1.610
3,888
+0.00(+0.00%)
Oct 29, 2019
1.610
1.640
1.600
1.610
18,708
+0.01(+0.63%)
Oct 28, 2019
1.580
1.640
1.580
1.600
6,024
+0.00(+0.00%)
Oct 25, 2019
1.530
1.605
1.530
1.600
11,600
+0.02(+1.27%)
Oct 24, 2019
1.540
1.580
1.500
1.580
58,121
+0.03(+2.16%)
Oct 23, 2019
1.570
1.602
1.540
1.547
40,432
-0.02(-1.49%)
Oct 22, 2019
1.610
1.610
1.570
1.570
35,609
-0.06(-3.68%)
Oct 21, 2019
1.570
1.630
1.570
1.630
19,406
+0.08(+4.95%)
Oct 18, 2019
1.610
1.610
1.550
1.553
29,000
-0.01(-0.44%)
Oct 17, 2019
1.580
1.622
1.550
1.560
27,703
-0.03(-1.89%)
Oct 16, 2019
1.650
1.650
1.590
1.590
977
-0.08(-4.79%)
Oct 15, 2019
1.630
1.670
1.550
1.670
25,086
+0.07(+4.37%)
Oct 14, 2019
1.650
1.662
1.560
1.600
62,653
-0.08(-4.76%)
Oct 11, 2019
1.670
1.680
1.600
1.680
19,200
+0.05(+3.07%)
Oct 10, 2019
1.660
1.710
1.630
1.630
49,477
-0.03(-1.81%)
Oct 09, 2019
1.660
1.730
1.660
1.660
7,131
-0.09(-5.14%)
Oct 08, 2019
1.640
1.750
1.640
1.750
12,149
+0.05(+2.94%)
Oct 07, 2019
1.700
1.712
1.650
1.700
13,256
+0.00(+0.00%)
Oct 04, 2019
1.670
1.700
1.670
1.700
400
+0.03(+1.80%)
Oct 03, 2019
1.710
1.710
1.631
1.670
1,062
+0.01(+0.60%)
Oct 02, 2019
1.680
1.730
1.640
1.660
18,799
-0.04(-2.35%)
Oct 01, 2019
1.690
1.740
1.670
1.700
3,935
+0.01(+0.59%)
Sep 30, 2019
1.700
1.730
1.690
1.690
606
-0.04(-2.31%)
Sep 27, 2019
1.680
1.730
1.680
1.730
23,100
+0.06(+3.59%)
Sep 26, 2019
1.680
1.720
1.670
1.670
47,559
-0.02(-1.18%)
Sep 25, 2019
1.710
1.740
1.690
1.690
33,230
-0.02(-0.88%)
Sep 24, 2019
1.710
1.750
1.700
1.705
31,544
+0.01(+0.29%)
Sep 23, 2019
1.690
1.740
1.690
1.700
383,774
+0.01(+0.59%)
Sep 20, 2019
1.710
1.780
1.690
1.690
9,700
-0.06(-3.43%)
Sep 19, 2019
1.810
1.810
1.750
1.750
24,528
-0.05(-2.78%)
Sep 18, 2019
1.680
1.800
1.680
1.800
199,125
+0.12(+7.14%)
Sep 17, 2019
1.680
1.800
1.680
1.680
28,076
-0.02(-1.18%)
Sep 16, 2019
1.680
1.759
1.680
1.700
15,606
+0.02(+1.19%)
Sep 13, 2019
1.690
1.700
1.680
1.680
10,500
-0.01(-0.59%)
Sep 12, 2019
1.750
1.798
1.670
1.690
49,765
+0.05(+3.05%)
Sep 11, 2019
1.610
1.650
1.576
1.640
17,369
+0.09(+5.81%)
Sep 10, 2019
1.740
1.740
1.550
1.550
30,356
-0.22(-12.43%)
Sep 09, 2019
1.870
1.870
1.550
1.770
25,261
-0.08(-4.32%)
Sep 06, 2019
1.540
1.850
1.510
1.850
13,600
+0.26(+16.17%)
Sep 05, 2019
1.680
1.790
1.500
1.593
21,496
+0.02(+1.43%)
Sep 04, 2019
1.590
1.722
1.570
1.570
29,825
-0.10(-5.99%)
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
.