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 (%)
Jan 31, 2019
2.650
2.680
2.650
2.680
12,547
+0.03(+1.13%)
Jan 30, 2019
2.530
2.650
2.530
2.650
16,975
+0.18(+7.18%)
Jan 29, 2019
2.550
2.556
2.470
2.473
3,909
-0.09(-3.42%)
Jan 28, 2019
2.630
2.630
2.482
2.560
12,135
+0.00(+0.00%)
Jan 25, 2019
2.570
2.610
2.560
2.560
24,800
-0.12(-4.48%)
Jan 24, 2019
2.680
2.680
2.570
2.680
4,289
+0.06(+2.29%)
Jan 23, 2019
2.570
2.620
2.570
2.620
3,909
-0.09(-3.32%)
Jan 22, 2019
2.663
2.710
2.663
2.710
263
-0.05(-1.81%)
Jan 18, 2019
2.620
2.760
2.540
2.760
21,600
+0.11(+4.15%)
Jan 17, 2019
2.650
2.650
2.650
84
+0.00(+0.00%)
Jan 16, 2019
2.144
2.790
2.144
2.650
10,879
+0.02(+0.76%)
Jan 15, 2019
2.610
2.630
2.580
2.630
5,675
+0.03(+1.15%)
Jan 14, 2019
2.660
2.690
2.600
2.600
21,650
-0.10(-3.70%)
Jan 11, 2019
2.700
2.770
2.700
2.700
10,800
-0.06(-2.17%)
Jan 10, 2019
2.700
2.790
2.700
2.760
11,328
+0.01(+0.27%)
Jan 09, 2019
2.740
2.780
2.740
2.753
5,900
+0.04(+1.58%)
Jan 08, 2019
2.840
2.840
2.710
2.710
11,830
-0.14(-4.91%)
Jan 07, 2019
2.830
2.850
2.662
2.850
31,910
+0.01(+0.35%)
Jan 04, 2019
2.750
2.910
2.750
2.840
11,500
-0.01(-0.35%)
Jan 03, 2019
2.760
2.850
2.650
2.850
11,104
+0.10(+3.64%)
Jan 02, 2019
2.820
2.880
2.750
2.750
5,782
-0.25(-8.33%)
Dec 31, 2018
2.680
3.000
2.610
3.000
58,100
+0.21(+7.53%)
Dec 28, 2018
2.760
2.790
2.640
2.790
8,900
+0.17(+6.49%)
Dec 27, 2018
2.460
2.805
2.460
2.620
11,342
+0.05(+1.95%)
Dec 26, 2018
2.490
2.689
2.490
2.570
9,582
+0.06(+2.39%)
Dec 24, 2018
2.330
2.510
2.320
2.510
17,800
+0.11(+4.58%)
Dec 21, 2018
2.400
2.460
2.310
2.400
8,000
-0.05(-2.04%)
Dec 20, 2018
2.450
2.504
2.420
2.450
19,944
-0.02(-0.81%)
Dec 19, 2018
2.430
2.500
2.430
2.470
20,944
+0.00(+0.00%)
Dec 18, 2018
2.370
2.500
2.335
2.470
26,799
+0.02(+0.82%)
Dec 17, 2018
2.500
2.500
2.400
2.450
12,075
-0.07(-2.78%)
Dec 14, 2018
2.500
2.570
2.320
2.520
5,500
-0.08(-3.08%)
Dec 13, 2018
2.500
2.660
2.360
2.600
70,823
+0.05(+1.96%)
Dec 12, 2018
2.540
2.600
2.480
2.550
11,261
-0.03(-1.16%)
Dec 11, 2018
2.700
2.700
2.580
2.580
27,020
-0.09(-3.37%)
Dec 10, 2018
2.620
2.680
2.500
2.670
27,051
+0.01(+0.38%)
Dec 07, 2018
2.700
2.700
2.650
2.660
21,100
-0.07(-2.56%)
Dec 06, 2018
2.800
2.800
2.700
2.730
10,167
-0.08(-2.85%)
Dec 04, 2018
2.860
2.900
2.750
2.810
23,300
-0.09(-3.10%)
Dec 03, 2018
2.950
2.950
2.860
2.900
9,840
+0.04(+1.40%)
Nov 30, 2018
2.910
2.910
2.830
2.860
4,500
-0.10(-3.38%)
Nov 29, 2018
2.930
2.960
2.860
2.960
4,949
+0.07(+2.42%)
Nov 28, 2018
2.910
2.950
2.850
2.890
59,720
+0.01(+0.35%)
Nov 27, 2018
2.910
2.940
2.855
2.880
9,543
-0.03(-1.03%)
Nov 26, 2018
2.920
2.957
2.910
2.910
14,072
-0.04(-1.36%)
Nov 23, 2018
2.970
3.000
2.940
2.950
11,300
+0.05(+1.72%)
Nov 21, 2018
2.900
2.900
2.900
0
-0.10(-3.33%)
Nov 20, 2018
2.970
3.000
2.950
3.000
6,509
-0.02(-0.66%)
Nov 19, 2018
2.970
3.020
2.960
3.020
14,162
+0.07(+2.37%)
Nov 16, 2018
2.900
2.950
2.830
2.950
32,400
-0.04(-1.34%)
Nov 15, 2018
2.930
2.990
2.900
2.990
28,310
+0.08(+2.75%)
Nov 14, 2018
3.070
3.070
2.900
2.910
24,816
-0.11(-3.64%)
Nov 13, 2018
2.990
3.020
2.960
3.020
27,237
+0.02(+0.67%)
Nov 12, 2018
3.020
3.060
2.800
3.000
45,748
-0.11(-3.54%)
Nov 09, 2018
3.140
3.150
3.080
3.110
7,000
-0.09(-2.81%)
Nov 08, 2018
3.170
3.200
3.130
3.200
2,707
-0.01(-0.31%)
Nov 07, 2018
3.050
3.210
3.050
3.210
25,740
+0.09(+2.88%)
Nov 06, 2018
3.100
3.150
3.090
3.120
24,233
-0.05(-1.58%)
Nov 05, 2018
3.170
3.238
3.110
3.170
5,417
+0.00(+0.00%)
Nov 02, 2018
3.280
3.280
3.170
3.170
3,500
-0.08(-2.46%)
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
.