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, 2020
0.8180
0.8180
0.6711
0.7900
30,055
-0.04(-4.59%)
Mar 30, 2020
0.8290
0.8358
0.6700
0.8280
15,094
+0.03(+4.15%)
Mar 27, 2020
0.6749
0.8290
0.6590
0.7950
17,600
+0.06(+8.89%)
Mar 26, 2020
0.7800
0.9132
0.6200
0.7301
67,998
-0.04(-5.79%)
Mar 25, 2020
0.5610
0.7780
0.5610
0.7750
22,755
+0.15(+23.60%)
Mar 24, 2020
0.6850
0.6850
0.5548
0.6270
17,611
-0.02(-3.09%)
Mar 23, 2020
0.6470
0.6850
0.5500
0.6470
13,193
-0.04(-5.55%)
Mar 20, 2020
0.6600
0.6850
0.6000
0.6850
17,100
+0.01(+0.74%)
Mar 19, 2020
0.6900
0.6900
0.6733
0.6800
4,976
+0.09(+15.98%)
Mar 18, 2020
0.6500
0.7000
0.3100
0.5863
13,941
-0.06(-9.80%)
Mar 17, 2020
0.7998
0.7998
0.6400
0.6500
39,685
-0.14(-17.72%)
Mar 16, 2020
0.6500
0.8000
0.6500
0.7900
14,903
-0.06(-7.08%)
Mar 13, 2020
0.8925
0.9300
0.8501
0.8502
21,200
+0.00(+0.02%)
Mar 12, 2020
0.6500
0.8900
0.6500
0.8500
78,429
-0.10(-10.53%)
Mar 11, 2020
1.000
1.050
0.9130
0.9500
57,048
-0.08(-7.77%)
Mar 10, 2020
1.020
1.090
1.000
1.030
16,633
-0.06(-5.50%)
Mar 09, 2020
1.040
1.101
1.000
1.090
3,822
-0.02(-1.80%)
Mar 06, 2020
1.000
1.110
0.9811
1.110
66,500
+0.09(+8.30%)
Mar 05, 2020
1.050
1.090
1.000
1.025
60,010
-0.05(-4.21%)
Mar 04, 2020
1.060
1.070
1.060
1.070
11,138
-0.01(-0.93%)
Mar 03, 2020
1.080
1.100
1.060
1.080
21,665
+0.00(+0.00%)
Mar 02, 2020
1.100
1.120
1.070
1.080
18,567
-0.03(-2.70%)
Feb 28, 2020
1.050
1.110
1.050
1.110
29,300
+0.05(+4.72%)
Feb 27, 2020
1.070
1.120
1.050
1.060
69,439
-0.07(-6.19%)
Feb 26, 2020
1.110
1.130
1.075
1.130
108,127
+0.03(+2.73%)
Feb 25, 2020
1.140
1.140
1.070
1.100
15,369
-0.01(-0.90%)
Feb 24, 2020
1.130
1.150
1.090
1.110
23,700
-0.04(-3.48%)
Feb 21, 2020
1.150
1.155
1.147
1.150
11,000
+0.00(+0.00%)
Feb 20, 2020
1.170
1.170
1.110
1.150
21,205
+0.03(+2.68%)
Feb 19, 2020
1.140
1.150
1.100
1.120
50,007
-0.03(-2.61%)
Feb 18, 2020
1.200
1.230
1.150
1.150
39,545
-0.10(-8.29%)
Feb 14, 2020
1.270
1.280
1.254
1.254
20,100
-0.02(-1.27%)
Feb 13, 2020
1.228
1.270
1.228
1.270
10,901
+0.03(+2.83%)
Feb 12, 2020
1.220
1.241
1.210
1.235
8,628
-0.01(-1.20%)
Feb 11, 2020
1.250
1.250
1.250
1.250
612
-0.02(-1.57%)
Feb 10, 2020
1.280
1.280
1.218
1.270
6,805
-0.01(-0.78%)
Feb 07, 2020
1.280
1.280
1.260
1.280
1,800
+0.02(+1.59%)
Feb 06, 2020
1.210
1.260
1.200
1.260
31,588
+0.03(+2.44%)
Feb 05, 2020
1.220
1.230
1.220
1.230
7,683
+0.01(+0.81%)
Feb 04, 2020
1.220
1.230
1.220
1.220
16,649
-0.01(-0.80%)
Feb 03, 2020
1.265
1.265
1.230
1.230
50,517
-0.01(-0.81%)
Jan 31, 2020
1.260
1.260
1.230
1.240
14,800
+0.01(+0.81%)
Jan 30, 2020
1.220
1.261
1.220
1.230
17,463
+0.00(+0.00%)
Jan 29, 2020
1.210
1.230
1.210
1.230
11,186
+0.01(+0.82%)
Jan 28, 2020
1.220
1.280
1.215
1.220
17,727
-0.01(-0.81%)
Jan 27, 2020
1.230
1.280
1.220
1.230
15,981
-0.05(-3.91%)
Jan 24, 2020
1.300
1.300
1.280
1.280
16,200
+0.00(+0.28%)
Jan 23, 2020
1.310
1.310
1.270
1.276
6,651
-0.00(-0.28%)
Jan 22, 2020
1.240
1.310
1.240
1.280
45,813
+0.01(+0.79%)
Jan 21, 2020
1.300
1.300
1.240
1.270
15,799
-0.01(-0.78%)
Jan 17, 2020
1.250
1.290
1.220
1.280
35,700
+0.03(+2.40%)
Jan 16, 2020
1.270
1.290
1.250
1.250
23,887
-0.03(-2.40%)
Jan 15, 2020
1.360
1.360
1.281
1.281
23,043
-0.04(-2.97%)
Jan 14, 2020
1.380
1.380
1.320
1.320
17,220
-0.03(-2.22%)
Jan 13, 2020
1.360
1.360
1.300
1.350
28,951
-0.01(-0.90%)
Jan 10, 2020
1.390
1.400
1.350
1.362
27,000
-0.03(-1.99%)
Jan 09, 2020
1.400
1.400
1.331
1.390
6,364
+0.01(+0.83%)
Jan 08, 2020
1.350
1.390
1.330
1.379
20,732
+0.01(+0.62%)
Jan 07, 2020
1.400
1.400
1.309
1.370
19,775
+0.00(+0.01%)
Jan 06, 2020
1.270
1.370
1.210
1.370
77,017
+0.14(+11.02%)
Jan 03, 2020
1.190
1.262
1.190
1.234
10,700
-0.05(-3.60%)
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
.