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 (%)
Sep 30, 2020
1.040
1.140
1.030
1.080
27,453
+0.04(+3.45%)
Sep 29, 2020
1.038
1.090
0.9901
1.044
34,726
-0.01(-0.57%)
Sep 28, 2020
1.090
1.100
0.9900
1.050
22,203
+0.00(+0.26%)
Sep 25, 2020
1.010
1.050
0.9750
1.047
31,000
+0.01(+0.70%)
Sep 24, 2020
0.9000
1.040
0.9000
1.040
57,259
+0.11(+11.82%)
Sep 23, 2020
0.9300
0.9500
0.8700
0.9301
121,827
+0.00(+0.00%)
Sep 22, 2020
0.9650
1.000
0.9200
0.9301
53,938
-0.05(-5.04%)
Sep 21, 2020
1.020
1.020
0.9201
0.9795
93,675
-0.05(-4.88%)
Sep 18, 2020
1.130
1.130
1.020
1.030
15,100
-0.00(-0.02%)
Sep 17, 2020
1.030
1.040
1.000
1.030
11,442
+0.01(+0.97%)
Sep 16, 2020
1.040
1.050
1.000
1.020
23,165
+0.01(+1.00%)
Sep 15, 2020
0.9900
1.050
0.9821
1.010
28,124
+0.01(+1.00%)
Sep 14, 2020
1.010
1.070
0.9632
1.000
41,182
-0.03(-2.91%)
Sep 11, 2020
1.051
1.120
0.9850
1.030
80,300
-0.05(-4.63%)
Sep 10, 2020
1.010
1.220
0.9500
1.080
192,284
+0.08(+8.00%)
Sep 09, 2020
0.9700
1.120
0.9700
1.000
34,861
+0.03(+3.09%)
Sep 08, 2020
0.9900
1.020
0.9600
0.9700
34,778
+0.01(+1.02%)
Sep 04, 2020
0.9837
1.000
0.9600
0.9602
37,400
-0.05(-4.93%)
Sep 03, 2020
1.050
1.050
0.9900
1.010
48,489
-0.02(-1.94%)
Sep 02, 2020
0.9800
1.050
0.9602
1.030
67,778
+0.03(+3.00%)
Sep 01, 2020
1.050
1.080
0.9900
1.000
180,654
+0.00(+0.00%)
Aug 31, 2020
1.110
1.110
1.000
1.000
276,213
-0.12(-10.71%)
Aug 28, 2020
1.050
1.130
1.000
1.120
160,700
+0.06(+5.66%)
Aug 27, 2020
1.050
1.103
1.030
1.060
118,628
+0.00(+0.00%)
Aug 26, 2020
0.9900
1.070
0.9800
1.060
127,962
+0.02(+1.92%)
Aug 25, 2020
1.060
1.080
1.010
1.040
60,045
-0.01(-0.95%)
Aug 24, 2020
1.130
1.150
1.050
1.050
151,352
-0.07(-6.25%)
Aug 21, 2020
1.100
1.120
1.065
1.120
160,100
+0.01(+0.90%)
Aug 20, 2020
1.110
1.160
1.060
1.110
178,606
-0.01(-0.89%)
Aug 19, 2020
1.170
1.180
1.120
1.120
133,334
-0.08(-6.67%)
Aug 18, 2020
1.150
1.200
1.140
1.200
57,745
+0.06(+5.26%)
Aug 17, 2020
1.250
1.290
1.130
1.140
348,921
-0.14(-10.94%)
Aug 14, 2020
1.300
1.311
1.200
1.280
104,500
-0.02(-1.54%)
Aug 13, 2020
1.360
1.370
1.270
1.300
166,068
-0.10(-7.14%)
Aug 12, 2020
1.450
1.510
1.350
1.400
649,261
-0.32(-18.60%)
Aug 11, 2020
1.680
1.750
1.610
1.720
336,867
+0.07(+4.24%)
Aug 10, 2020
1.690
1.700
1.630
1.650
143,071
+0.00(+0.00%)
Aug 07, 2020
1.660
1.700
1.550
1.650
214,500
+0.02(+1.23%)
Aug 06, 2020
1.500
1.770
1.480
1.630
409,020
+0.17(+11.64%)
Aug 05, 2020
1.500
1.540
1.460
1.460
61,521
-0.06(-3.95%)
Aug 04, 2020
1.540
1.620
1.455
1.520
106,659
+0.07(+4.83%)
Aug 03, 2020
1.570
1.650
1.450
1.450
233,799
-0.15(-9.38%)
Jul 31, 2020
1.520
1.620
1.500
1.600
142,000
+0.03(+1.91%)
Jul 30, 2020
1.670
1.670
1.520
1.570
351,429
-0.11(-6.55%)
Jul 29, 2020
1.880
1.880
1.550
1.680
251,147
-0.21(-11.11%)
Jul 28, 2020
1.620
1.890
1.520
1.890
483,029
+0.22(+13.17%)
Jul 27, 2020
1.950
1.970
1.510
1.670
1,529,480
-0.12(-6.70%)
Jul 24, 2020
1.350
1.800
1.310
1.790
1,083,900
+0.48(+36.64%)
Jul 23, 2020
1.220
1.330
1.220
1.310
93,161
+0.06(+4.80%)
Jul 22, 2020
1.230
1.270
1.210
1.250
22,914
+0.00(+0.00%)
Jul 21, 2020
1.210
1.280
1.210
1.250
68,151
+0.00(+0.00%)
Jul 20, 2020
1.260
1.270
1.220
1.250
30,463
-0.01(-0.79%)
Jul 17, 2020
1.320
1.320
1.200
1.260
35,500
-0.02(-1.56%)
Jul 16, 2020
1.370
1.380
1.230
1.280
117,330
+0.09(+7.56%)
Jul 15, 2020
1.200
1.290
1.160
1.190
53,309
-0.01(-0.83%)
Jul 14, 2020
1.220
1.245
1.180
1.200
49,944
-0.02(-1.64%)
Jul 13, 2020
1.180
1.270
1.160
1.220
80,368
+0.01(+0.83%)
Jul 10, 2020
1.210
1.260
1.188
1.210
112,000
+0.00(+0.00%)
Jul 09, 2020
1.240
1.300
1.190
1.210
241,399
-0.03(-2.42%)
Jul 08, 2020
1.290
1.330
1.230
1.240
17,821
-0.01(-0.80%)
Jul 07, 2020
1.320
1.340
1.220
1.250
40,864
-0.05(-3.93%)
Jul 06, 2020
1.270
1.380
1.220
1.301
20,577
+0.08(+6.22%)
Jul 02, 2020
1.200
1.230
1.200
1.225
13,800
-0.00(-0.41%)
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
.