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 (%)
Dec 31, 2021
0.2923
0.3100
0.2895
0.2922
1,345,971
-0.02(-6.65%)
Dec 30, 2021
0.2800
0.3150
0.2770
0.3130
3,057,532
+0.03(+10.41%)
Dec 29, 2021
0.3000
0.3037
0.2800
0.2835
1,442,048
-0.02(-6.13%)
Dec 28, 2021
0.3100
0.3199
0.2970
0.3020
892,584
-0.02(-4.85%)
Dec 27, 2021
0.3262
0.3300
0.3125
0.3174
559,997
-0.01(-3.82%)
Dec 23, 2021
0.3096
0.3428
0.3020
0.3300
2,206,191
+0.02(+4.76%)
Dec 22, 2021
0.3125
0.3200
0.3040
0.3150
820,032
+0.01(+1.61%)
Dec 21, 2021
0.3111
0.3124
0.3000
0.3100
740,500
+0.01(+3.33%)
Dec 20, 2021
0.3150
0.3255
0.2900
0.3000
1,009,414
-0.02(-6.69%)
Dec 17, 2021
0.3120
0.3270
0.3100
0.3215
744,652
+0.01(+2.36%)
Dec 16, 2021
0.3100
0.3400
0.3100
0.3141
1,831,336
+0.00(+0.64%)
Dec 15, 2021
0.3100
0.3200
0.3030
0.3121
851,629
-0.01(-2.47%)
Dec 14, 2021
0.3450
0.3450
0.3200
0.3200
459,594
-0.02(-5.83%)
Dec 13, 2021
0.3500
0.3570
0.3286
0.3398
549,206
-0.01(-2.86%)
Dec 10, 2021
0.3613
0.3650
0.3405
0.3498
497,115
-0.01(-3.37%)
Dec 09, 2021
0.3700
0.3700
0.3480
0.3620
932,571
-0.01(-1.90%)
Dec 08, 2021
0.3590
0.3690
0.3360
0.3690
751,825
+0.01(+3.10%)
Dec 07, 2021
0.3500
0.3788
0.3399
0.3579
1,248,191
+0.02(+5.58%)
Dec 06, 2021
0.3000
0.3490
0.2850
0.3390
2,844,305
+0.03(+8.34%)
Dec 03, 2021
0.3595
0.3648
0.3129
0.3129
2,180,223
-0.04(-10.42%)
Dec 02, 2021
0.3600
0.3685
0.3450
0.3493
1,295,151
-0.01(-3.91%)
Dec 01, 2021
0.3800
0.3898
0.3600
0.3635
729,136
-0.02(-5.24%)
Nov 30, 2021
0.4074
0.4074
0.3750
0.3836
771,264
-0.01(-1.89%)
Nov 29, 2021
0.3900
0.4148
0.3820
0.3910
845,970
-0.01(-2.25%)
Nov 26, 2021
0.3900
0.4078
0.3700
0.4000
1,298,481
+0.00(+0.48%)
Nov 24, 2021
0.3910
0.4100
0.3830
0.3981
1,054,215
-0.00(-0.45%)
Nov 23, 2021
0.4177
0.4200
0.3850
0.3999
1,389,556
-0.02(-4.05%)
Nov 22, 2021
0.4200
0.4224
0.3810
0.4168
2,474,085
-0.00(-0.95%)
Nov 19, 2021
0.4198
0.4500
0.4124
0.4208
797,593
+0.01(+1.52%)
Nov 18, 2021
0.4500
0.4179
0.4127
0.4145
1,911,848
-0.02(-4.93%)
Nov 17, 2021
0.4600
0.4630
0.4318
0.4360
1,776,663
-0.02(-4.95%)
Nov 16, 2021
0.4600
0.4750
0.4541
0.4587
2,234,699
-0.04(-7.84%)
Nov 15, 2021
0.5072
0.5072
0.4852
0.4977
2,372,315
+0.00(+0.67%)
Nov 12, 2021
0.4749
0.4950
0.4702
0.4944
1,552,040
+0.02(+4.75%)
Nov 11, 2021
0.4633
0.4800
0.4633
0.4720
840,282
+0.00(+0.36%)
Nov 10, 2021
0.4800
0.4703
2,002,584
-0.02(-4.78%)
Nov 09, 2021
0.5041
0.5086
0.4804
0.4939
2,174,369
-0.02(-3.16%)
Nov 08, 2021
0.5200
0.5300
0.4930
0.5100
4,219,034
-0.01(-1.54%)
Nov 05, 2021
0.5215
0.5250
0.5013
0.5180
1,670,921
+0.00(+0.00%)
Nov 04, 2021
0.5095
0.5532
0.5000
0.5180
4,217,690
+0.01(+2.39%)
Nov 03, 2021
0.5035
0.5199
0.4915
0.5059
1,469,379
+0.00(+0.68%)
Nov 02, 2021
0.5188
0.5188
0.4970
0.5025
1,416,324
-0.01(-1.43%)
Nov 01, 2021
0.5139
0.5156
0.4950
0.5098
2,230,301
+0.01(+2.08%)
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%)
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
.