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 (%)
Mar 31, 2022
6.250
6.328
4.990
5.050
2,716,831
-1.31(-20.60%)
Mar 30, 2022
6.270
7.320
6.250
6.360
1,642,442
-0.12(-1.85%)
Mar 29, 2022
6.150
6.750
5.930
6.480
1,031,063
+0.19(+3.02%)
Mar 28, 2022
6.490
7.080
6.150
6.290
2,088,100
-0.22(-3.38%)
Mar 25, 2022
6.340
7.250
6.281
6.510
1,055,689
-1.04(-13.77%)
Mar 24, 2022
7.700
7.847
7.050
7.550
1,297,570
-0.33(-4.19%)
Mar 23, 2022
7.950
8.900
7.730
7.880
6,263,510
+0.02(+0.25%)
Mar 22, 2022
8.060
9.470
7.510
7.860
9,848,815
-1.22(-13.44%)
Mar 21, 2022
6.340
10.26
5.850
9.080
21,546,136
+2.74(+43.22%)
Mar 18, 2022
5.860
6.750
5.860
6.340
2,059,291
+0.61(+10.65%)
Mar 17, 2022
5.230
6.270
5.150
5.730
1,500,788
+0.36(+6.70%)
Mar 16, 2022
5.600
5.910
5.250
5.370
758,971
-0.13(-2.36%)
Mar 15, 2022
6.060
6.400
5.500
5.500
1,721,023
-1.02(-15.64%)
Mar 14, 2022
4.950
6.950
4.640
6.520
7,305,468
+1.44(+28.35%)
Mar 11, 2022
6.800
7.080
5.080
5.080
2,597,718
-1.72(-25.29%)
Mar 10, 2022
7.570
8.390
6.560
6.800
4,282,950
-0.29(-4.09%)
Mar 09, 2022
8.900
10.77
7.010
7.090
13,094,959
-3.32(-31.89%)
Mar 08, 2022
6.360
13.87
6.130
10.41
20,510,780
+3.26(+45.59%)
Mar 07, 2022
6.500
7.990
5.951
7.150
4,357,277
+0.47(+7.04%)
Mar 04, 2022
6.110
7.060
5.850
6.680
5,548,486
+0.40(+6.37%)
Mar 03, 2022
6.500
6.570
5.600
6.280
2,113,665
-0.22(-3.38%)
Mar 02, 2022
6.980
7.320
5.900
6.500
11,849,371
+0.01(+0.15%)
Mar 01, 2022
5.450
6.600
5.050
6.490
8,513,774
+0.64(+10.94%)
Feb 28, 2022
5.190
5.990
5.030
5.850
6,445,166
-0.08(-1.35%)
Feb 25, 2022
5.440
6.240
5.020
5.930
53,039,368
+1.18(+24.84%)
Feb 24, 2022
2.020
6.658
1.980
4.750
26,132,160
+2.58(+118.89%)
Feb 23, 2022
2.360
2.490
2.140
2.170
33,672
-0.12(-5.24%)
Feb 22, 2022
2.220
2.400
2.120
2.290
56,724
+0.02(+0.88%)
Feb 18, 2022
2.270
0
-0.32(-12.36%)
Feb 17, 2022
2.780
2.790
2.490
2.590
134,002
-0.19(-6.83%)
Feb 16, 2022
2.800
2.900
2.760
2.780
136,084
-0.04(-1.42%)
Feb 15, 2022
2.860
2.920
2.730
2.820
146,289
-0.01(-0.35%)
Feb 14, 2022
2.950
2.990
2.740
2.830
140,166
-0.12(-4.09%)
Feb 11, 2022
3.180
3.190
2.920
2.951
210,210
-0.24(-7.50%)
Feb 10, 2022
3.150
3.720
3.000
3.190
648,724
-0.52(-14.02%)
Feb 09, 2022
3.570
4.000
3.040
3.710
859,390
+3.51(+1720.41%)
Feb 08, 2022
0.1900
0.2050
0.1897
0.2038
7,869,362
-0.03(-14.37%)
Feb 07, 2022
0.2470
0.2470
0.2200
0.2380
2,586,607
-0.01(-4.15%)
Feb 04, 2022
0.2500
0.2500
0.2373
0.2483
943,194
+0.02(+9.87%)
Feb 03, 2022
0.2100
0.2260
371,467
-0.02(-6.65%)
Feb 02, 2022
0.2630
0.2630
0.2411
0.2421
599,846
-0.02(-7.35%)
Feb 01, 2022
0.2400
0.2630
0.2400
0.2613
2,165,326
+0.02(+7.00%)
Jan 31, 2022
0.2317
0.2442
350,162
+0.01(+5.49%)
Jan 28, 2022
0.2300
0.2399
0.2260
0.2315
295,298
-0.00(-1.74%)
Jan 27, 2022
0.2500
0.2573
0.2300
0.2356
567,415
-0.01(-3.80%)
Jan 26, 2022
0.2500
0.2630
0.2360
0.2449
1,109,475
+0.00(+0.62%)
Jan 25, 2022
0.2200
0.2500
0.2202
0.2434
1,060,911
+0.02(+9.25%)
Jan 24, 2022
0.2300
0.2300
0.2080
0.2228
1,741,543
-0.01(-4.30%)
Jan 21, 2022
0.2513
0.2599
0.2313
0.2328
731,597
-0.03(-10.15%)
Jan 20, 2022
0.2700
0.2744
0.2550
0.2591
339,828
-0.01(-3.97%)
Jan 19, 2022
0.2570
0.2790
0.2502
0.2698
633,655
+0.00(+1.81%)
Jan 18, 2022
0.2749
0.2749
0.2556
0.2650
579,447
-0.00(-0.64%)
Jan 14, 2022
0.2667
0
+0.00(+1.41%)
Jan 13, 2022
0.2839
0.2900
0.2600
0.2630
974,198
-0.02(-7.36%)
Jan 12, 2022
0.2897
0.2997
0.2780
0.2839
960,433
-0.01(-3.66%)
Jan 11, 2022
0.2812
0.3000
0.2787
0.2947
665,217
+0.02(+5.51%)
Jan 10, 2022
0.2800
0.2995
0.2728
0.2793
2,114,329
-0.02(-6.84%)
Jan 07, 2022
0.3030
0.3100
0.2911
0.2998
739,171
+0.00(+0.57%)
Jan 06, 2022
0.3300
0.3300
0.2968
0.2981
1,316,945
-0.04(-11.80%)
Jan 05, 2022
0.3200
0.3560
0.3100
0.3380
1,950,321
+0.01(+4.61%)
Jan 04, 2022
0.3210
0.3340
0.3150
0.3231
547,613
-0.01(-2.09%)
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
.