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 (%)
Aug 31, 2007
1.900
1.930
1.860
1.910
133,870
+0.01(+0.53%)
Aug 30, 2007
1.870
1.900
1.800
1.900
127,604
+0.00(+0.00%)
Aug 29, 2007
1.840
1.910
1.840
1.900
92,324
+0.04(+2.15%)
Aug 28, 2007
1.870
1.910
1.800
1.860
181,447
-0.04(-2.11%)
Aug 27, 2007
1.940
1.940
1.850
1.900
79,586
-0.02(-1.04%)
Aug 24, 2007
1.850
1.940
1.850
1.920
127,795
+0.08(+4.35%)
Aug 23, 2007
1.830
1.900
1.760
1.840
128,930
+0.00(+0.00%)
Aug 22, 2007
1.880
1.900
1.830
1.840
751,225
-0.01(-0.54%)
Aug 21, 2007
1.800
1.860
1.800
1.850
146,281
+0.06(+3.35%)
Aug 20, 2007
1.800
1.830
1.750
1.790
496,351
+0.07(+4.07%)
Aug 17, 2007
1.700
1.770
1.680
1.720
842,753
+0.09(+5.52%)
Aug 16, 2007
1.850
1.850
1.550
1.630
1,571,244
-0.25(-13.30%)
Aug 15, 2007
1.950
1.980
1.880
1.880
305,810
-0.11(-5.53%)
Aug 14, 2007
2.030
2.030
1.970
1.990
304,652
-0.04(-1.97%)
Aug 13, 2007
2.050
2.070
2.000
2.030
261,925
+0.00(+0.00%)
Aug 10, 2007
2.000
2.040
1.950
2.030
211,390
-0.03(-1.46%)
Aug 09, 2007
2.000
2.070
1.950
2.060
372,789
-0.01(-0.48%)
Aug 08, 2007
1.900
2.080
1.900
2.070
725,014
+0.18(+9.53%)
Aug 07, 2007
1.860
1.900
1.820
1.890
254,406
+0.03(+1.61%)
Aug 06, 2007
1.900
1.900
1.840
1.860
511,905
-0.08(-4.12%)
Aug 03, 2007
1.930
1.960
1.880
1.940
310,860
-0.01(-0.51%)
Aug 02, 2007
1.970
1.970
1.900
1.950
163,961
+0.03(+1.56%)
Aug 01, 2007
2.110
2.180
1.880
1.920
1,025,949
-0.19(-9.00%)
Jul 31, 2007
2.030
2.130
2.030
2.110
367,456
+0.07(+3.43%)
Jul 30, 2007
1.960
2.090
1.950
2.040
312,398
+0.00(+0.00%)
Jul 27, 2007
2.000
2.050
1.950
2.040
373,724
+0.00(+0.00%)
Jul 26, 2007
2.060
2.060
2.000
2.040
633,520
-0.05(-2.39%)
Jul 25, 2007
2.100
2.230
2.070
2.090
230,911
-0.04(-1.88%)
Jul 24, 2007
2.200
2.270
2.110
2.130
168,449
-0.09(-4.05%)
Jul 23, 2007
2.240
2.290
2.210
2.220
265,510
+0.04(+1.83%)
Jul 20, 2007
2.270
2.290
2.170
2.180
361,154
-0.11(-4.80%)
Jul 19, 2007
2.350
2.380
2.250
2.290
438,249
-0.05(-2.14%)
Jul 18, 2007
2.380
2.390
2.300
2.340
333,323
-0.06(-2.50%)
Jul 17, 2007
2.350
2.440
2.340
2.400
304,184
+0.00(+0.00%)
Jul 16, 2007
2.400
2.450
2.350
2.400
443,289
-0.08(-3.23%)
Jul 13, 2007
2.450
2.490
2.280
2.480
842,349
+0.03(+1.22%)
Jul 12, 2007
2.450
2.460
2.390
2.450
620,961
+0.09(+4.03%)
Jul 11, 2007
2.300
2.440
2.290
2.355
1,100,520
+0.08(+3.30%)
Jul 10, 2007
2.200
2.310
2.180
2.280
784,217
+0.12(+5.56%)
Jul 09, 2007
2.010
2.200
2.000
2.160
1,074,316
+0.15(+7.46%)
Jul 06, 2007
1.990
2.020
1.980
2.010
241,882
+0.01(+0.51%)
Jul 05, 2007
2.030
2.050
1.930
2.000
477,456
-0.02(-1.00%)
Jul 03, 2007
2.000
2.020
1.930
2.020
640,604
+0.04(+1.99%)
Jul 02, 2007
1.900
1.990
1.880
1.981
391,971
+0.10(+5.35%)
Jun 29, 2007
1.850
1.900
1.850
1.880
175,733
+0.02(+1.08%)
Jun 28, 2007
1.800
1.860
1.780
1.860
168,509
+0.02(+1.25%)
Jun 27, 2007
1.830
1.850
1.750
1.837
281,735
+0.03(+1.49%)
Jun 26, 2007
1.810
1.830
1.770
1.810
244,068
-0.01(-0.55%)
Jun 25, 2007
1.850
1.870
1.770
1.820
334,935
-0.01(-0.55%)
Jun 22, 2007
1.830
1.870
1.820
1.830
305,842
-0.04(-2.14%)
Jun 21, 2007
1.870
1.880
1.840
1.870
87,165
+0.00(+0.00%)
Jun 20, 2007
1.880
1.900
1.860
1.870
156,700
-0.05(-2.60%)
Jun 19, 2007
1.870
1.920
1.830
1.920
139,400
+0.04(+2.12%)
Jun 18, 2007
1.950
1.950
1.850
1.880
171,100
-0.06(-3.09%)
Jun 15, 2007
1.850
1.950
1.850
1.940
206,100
+0.07(+3.74%)
Jun 14, 2007
1.830
1.880
1.800
1.870
186,300
+0.02(+1.08%)
Jun 13, 2007
1.850
1.880
1.800
1.850
419,100
-0.01(-0.54%)
Jun 12, 2007
1.950
1.950
1.860
1.860
343,200
-0.08(-4.12%)
Jun 11, 2007
1.900
1.940
1.890
1.940
189,267
+0.01(+0.52%)
Jun 08, 2007
1.920
1.940
1.880
1.930
104,339
-0.01(-0.52%)
Jun 07, 2007
2.000
2.000
1.860
1.940
634,548
-0.03(-1.52%)
Jun 06, 2007
2.020
2.020
1.940
1.970
233,204
-0.02(-1.01%)
Jun 05, 2007
1.940
2.010
1.910
1.990
320,664
+0.06(+3.11%)
Jun 04, 2007
1.910
1.930
1.880
1.930
199,350
+0.01(+0.52%)
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
.