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 (%)
Jul 29, 2016
2.300
2.300
2.250
2.270
4,010
+0.02(+0.89%)
Jul 28, 2016
2.290
2.290
2.232
2.250
28,653
-0.02(-0.88%)
Jul 27, 2016
2.250
2.300
2.210
2.270
92,827
+0.10(+4.61%)
Jul 26, 2016
2.130
2.277
2.130
2.170
79,220
+0.07(+3.33%)
Jul 25, 2016
2.000
2.130
2.000
2.100
125,734
+0.10(+5.00%)
Jul 22, 2016
2.000
2.000
1.970
2.000
39,740
+0.00(+0.00%)
Jul 21, 2016
1.974
2.000
1.974
2.000
2,201
+0.01(+0.50%)
Jul 20, 2016
1.980
2.040
1.980
1.990
39,047
+0.00(+0.00%)
Jul 19, 2016
1.960
1.990
1.952
1.990
12,765
+0.04(+2.05%)
Jul 18, 2016
1.980
1.990
1.930
1.950
32,589
-0.04(-2.01%)
Jul 15, 2016
1.970
1.994
1.970
1.990
14,462
+0.01(+0.30%)
Jul 14, 2016
1.970
1.990
1.970
1.984
2,187
-0.01(-0.30%)
Jul 13, 2016
1.980
2.000
1.960
1.990
19,805
-0.02(-1.00%)
Jul 12, 2016
1.990
2.029
1.979
2.010
43,161
+0.04(+2.03%)
Jul 11, 2016
1.920
2.000
1.920
1.970
12,473
+0.04(+2.08%)
Jul 08, 2016
1.960
1.960
1.930
1.930
6,614
-0.03(-1.53%)
Jul 07, 2016
2.000
2.000
1.930
1.960
26,881
-0.04(-2.00%)
Jul 05, 2016
2.010
2.010
1.980
2.000
6,058
-0.01(-0.50%)
Jul 01, 2016
2.000
2.010
2.010
2.010
54,100
+0.02(+1.01%)
Jun 30, 2016
1.890
2.030
1.910
1.990
169,469
+0.08(+4.19%)
Jun 29, 2016
1.840
1.940
1.840
1.910
9,845
+0.11(+6.11%)
Jun 28, 2016
1.820
1.820
1.800
1.800
17,898
+0.00(+0.00%)
Jun 27, 2016
1.810
1.810
1.700
1.800
23,983
+0.00(+0.00%)
Jun 24, 2016
1.810
1.837
1.800
1.800
21,469
-0.02(-1.10%)
Jun 23, 2016
1.810
1.840
1.810
1.820
15,245
+0.02(+1.11%)
Jun 22, 2016
1.830
1.847
1.800
1.800
40,707
-0.01(-0.55%)
Jun 21, 2016
1.830
1.830
1.800
1.810
28,992
+0.02(+1.12%)
Jun 20, 2016
1.870
1.910
1.750
1.790
80,815
-0.13(-6.77%)
Jun 17, 2016
1.870
1.940
1.870
1.920
11,525
+0.06(+3.23%)
Jun 16, 2016
1.880
1.880
1.850
1.860
22,140
-0.01(-0.53%)
Jun 15, 2016
1.920
1.920
1.850
1.870
20,505
-0.05(-2.60%)
Jun 14, 2016
1.940
1.940
1.860
1.920
13,187
-0.01(-0.52%)
Jun 13, 2016
1.880
1.970
1.880
1.930
18,724
+0.03(+1.58%)
Jun 10, 2016
1.950
1.950
1.900
1.900
9,397
-0.04(-2.06%)
Jun 09, 2016
1.990
1.990
1.940
1.940
5,211
-0.05(-2.51%)
Jun 08, 2016
1.990
2.000
1.980
1.990
17,324
-0.01(-0.50%)
Jun 07, 2016
2.000
2.000
1.990
2.000
2,398
+0.01(+0.50%)
Jun 06, 2016
1.970
2.000
1.970
1.990
14,009
+0.00(+0.00%)
Jun 03, 2016
1.980
2.000
1.980
1.990
16,656
+0.00(+0.00%)
Jun 02, 2016
1.970
2.000
1.960
1.990
22,197
+0.02(+1.02%)
Jun 01, 2016
1.980
1.980
1.960
1.970
8,887
-0.02(-1.01%)
May 31, 2016
2.000
2.000
1.980
1.990
17,160
+0.00(+0.00%)
May 27, 2016
1.980
1.990
1.990
1.990
11,400
+0.01(+0.51%)
May 26, 2016
1.940
2.000
1.930
1.980
58,790
+0.04(+2.06%)
May 25, 2016
1.880
1.990
1.850
1.940
86,538
+0.09(+4.86%)
May 24, 2016
1.890
1.890
1.850
1.850
29,651
-0.02(-1.07%)
May 23, 2016
1.830
1.890
1.830
1.870
18,289
-0.01(-0.53%)
May 20, 2016
1.900
1.900
1.780
1.880
32,176
-0.01(-0.53%)
May 19, 2016
1.860
1.900
1.860
1.890
24,798
+0.02(+0.85%)
May 18, 2016
1.840
1.910
1.840
1.874
44,072
+0.01(+0.75%)
May 17, 2016
1.800
1.900
1.780
1.860
177,970
+0.09(+5.09%)
May 16, 2016
1.780
2.020
1.720
1.770
616,289
+0.03(+1.72%)
May 13, 2016
1.782
1.790
1.710
1.740
12,760
-0.01(-0.57%)
May 12, 2016
1.750
1.840
1.750
1.750
124,560
-0.01(-0.35%)
May 11, 2016
1.810
1.810
1.740
1.756
2,747
-0.02(-1.33%)
May 10, 2016
1.790
1.810
1.750
1.780
4,140
+0.03(+1.62%)
May 09, 2016
1.750
1.820
1.728
1.752
52,065
+0.00(+0.09%)
May 06, 2016
1.750
1.780
1.650
1.750
77,892
+0.00(+0.00%)
May 05, 2016
1.900
1.900
1.700
1.750
56,581
-0.15(-7.89%)
May 04, 2016
1.752
1.930
1.740
1.900
176,417
+0.16(+9.20%)
May 03, 2016
1.750
1.760
1.730
1.740
51,936
+0.01(+0.58%)
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
.