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 (%)
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%)
May 02, 2016
1.680
1.730
1.680
1.730
14,181
+0.03(+1.76%)
Apr 29, 2016
1.690
1.760
1.669
1.700
7,163
+0.01(+0.59%)
Apr 28, 2016
1.760
1.760
1.630
1.690
50,045
-0.07(-3.98%)
Apr 27, 2016
1.860
1.870
1.750
1.760
15,198
-0.13(-6.88%)
Apr 26, 2016
1.853
1.900
1.830
1.890
30,909
+0.07(+3.85%)
Apr 25, 2016
1.820
1.880
1.800
1.820
14,549
+0.01(+0.55%)
Apr 22, 2016
1.771
1.840
1.740
1.810
4,220
+0.01(+0.56%)
Apr 21, 2016
1.870
1.950
1.800
1.800
8,182
-0.07(-3.74%)
Apr 20, 2016
1.810
1.879
1.810
1.870
5,256
+0.02(+1.08%)
Apr 19, 2016
1.770
1.850
1.760
1.850
55,076
+0.08(+4.52%)
Apr 18, 2016
1.730
1.770
1.710
1.770
58,079
+0.05(+2.91%)
Apr 15, 2016
1.660
1.740
1.660
1.720
20,318
+0.02(+1.18%)
Apr 14, 2016
1.700
1.760
1.650
1.700
88,615
+0.01(+0.59%)
Apr 13, 2016
1.670
1.720
1.650
1.690
85,843
+0.02(+1.20%)
Apr 12, 2016
1.640
1.672
1.630
1.670
15,547
+0.04(+2.45%)
Apr 11, 2016
1.680
1.725
1.630
1.630
12,583
-0.04(-2.40%)
Apr 08, 2016
1.680
1.760
1.660
1.670
74,735
-0.03(-1.76%)
Apr 07, 2016
1.680
1.726
1.670
1.700
44,029
+0.00(+0.00%)
Apr 06, 2016
1.640
1.750
1.640
1.700
50,351
+0.08(+4.94%)
Apr 05, 2016
1.670
1.710
1.591
1.620
21,546
-0.06(-3.57%)
Apr 04, 2016
1.710
1.710
1.670
1.680
19,849
-0.03(-1.75%)
Apr 01, 2016
1.740
1.740
1.670
1.710
1,475
+0.02(+1.18%)
Mar 31, 2016
1.700
1.730
1.640
1.690
81,392
+0.00(+0.00%)
Mar 30, 2016
1.690
1.720
1.690
1.690
24,685
+0.00(+0.00%)
Mar 29, 2016
1.700
1.720
1.610
1.690
61,067
-0.01(-0.59%)
Mar 28, 2016
1.732
1.750
1.700
1.700
24,866
-0.01(-0.58%)
Mar 24, 2016
1.700
1.710
1.710
1.710
40,100
-0.02(-1.16%)
Mar 23, 2016
1.760
1.770
1.710
1.730
26,987
-0.03(-1.70%)
Mar 22, 2016
1.750
1.760
1.740
1.760
39,395
+0.01(+0.57%)
Mar 21, 2016
1.720
1.760
1.720
1.750
26,228
+0.01(+0.57%)
Mar 18, 2016
1.720
1.770
1.720
1.740
83,675
+0.04(+2.35%)
Mar 17, 2016
1.690
1.710
1.690
1.700
41,775
+0.00(+0.00%)
Mar 16, 2016
1.740
1.740
1.698
1.700
61,525
-0.02(-1.16%)
Mar 15, 2016
1.740
1.740
1.700
1.720
44,068
+0.05(+2.99%)
Mar 14, 2016
1.690
1.740
1.670
1.670
87,004
-0.04(-2.34%)
Mar 11, 2016
1.740
1.790
1.700
1.710
44,327
-0.02(-1.16%)
Mar 10, 2016
1.750
1.750
1.615
1.730
186,344
+0.14(+8.81%)
Mar 09, 2016
1.660
1.660
1.590
1.590
44,412
-0.03(-1.85%)
Mar 08, 2016
1.560
1.650
1.560
1.620
18,956
+0.04(+2.53%)
Mar 07, 2016
1.500
1.580
1.460
1.580
14,103
+0.09(+6.04%)
Mar 04, 2016
1.390
1.470
1.390
1.490
30,741
+0.10(+7.19%)
Mar 03, 2016
1.370
1.410
1.360
1.390
50,462
+0.04(+2.96%)
Mar 02, 2016
1.371
1.410
1.300
1.350
249,545
-0.05(-3.57%)
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
.