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, 2011
3.300
3.380
3.300
3.350
22,252
+0.03(+0.90%)
Aug 30, 2011
3.309
3.320
3.220
3.320
721
+0.01(+0.30%)
Aug 29, 2011
3.240
3.310
3.100
3.310
27,543
+0.09(+2.80%)
Aug 26, 2011
3.150
3.260
3.040
3.220
4,120
+0.04(+1.26%)
Aug 25, 2011
3.220
3.250
3.150
3.180
5,187
-0.11(-3.34%)
Aug 24, 2011
3.280
3.290
3.250
3.290
5,520
+0.01(+0.30%)
Aug 23, 2011
3.150
3.280
3.150
3.280
13,959
+0.16(+5.13%)
Aug 22, 2011
3.170
3.270
3.120
3.120
851
+0.00(+0.00%)
Aug 19, 2011
3.190
3.200
3.020
3.120
13,921
+0.00(+0.00%)
Aug 18, 2011
3.070
3.120
3.070
3.120
1,633
-0.09(-2.80%)
Aug 17, 2011
3.200
3.240
3.170
3.210
7,530
-0.01(-0.31%)
Aug 16, 2011
3.230
3.310
3.110
3.220
12,215
-0.02(-0.62%)
Aug 15, 2011
3.300
3.300
3.150
3.240
4,700
+0.08(+2.53%)
Aug 12, 2011
3.300
3.300
3.160
3.160
7,050
+0.00(+0.00%)
Aug 11, 2011
3.080
3.220
3.080
3.160
10,415
+0.02(+0.64%)
Aug 10, 2011
3.150
3.300
3.140
3.140
13,450
+0.06(+1.95%)
Aug 09, 2011
3.260
3.310
3.080
3.080
42,191
-0.15(-4.64%)
Aug 08, 2011
3.250
3.320
3.020
3.230
92,525
-0.22(-6.38%)
Aug 05, 2011
3.460
3.510
3.290
3.450
18,094
+0.00(+0.00%)
Aug 04, 2011
3.460
3.520
3.370
3.450
27,472
-0.15(-4.17%)
Aug 03, 2011
3.570
3.600
3.570
3.600
500
+0.10(+2.86%)
Aug 02, 2011
3.510
3.570
3.400
3.500
20,316
-0.08(-2.23%)
Aug 01, 2011
3.640
3.640
3.240
3.580
46,361
-0.06(-1.65%)
Jul 29, 2011
3.600
3.650
3.510
3.640
12,305
+0.02(+0.55%)
Jul 28, 2011
3.600
3.640
3.590
3.620
15,896
+0.04(+1.12%)
Jul 27, 2011
3.600
3.610
3.580
3.580
6,645
-0.02(-0.56%)
Jul 26, 2011
3.360
3.640
3.350
3.600
24,833
+0.00(+0.00%)
Jul 25, 2011
3.580
3.620
3.580
3.600
8,379
+0.00(+0.00%)
Jul 22, 2011
3.610
3.640
3.600
3.600
5,707
-0.01(-0.19%)
Jul 21, 2011
3.600
3.610
3.580
3.607
12,916
+0.01(+0.19%)
Jul 20, 2011
3.630
3.630
3.500
3.600
18,922
-0.02(-0.55%)
Jul 19, 2011
3.610
3.684
3.600
3.620
13,657
-0.03(-0.82%)
Jul 18, 2011
3.690
3.690
3.550
3.650
12,106
-0.01(-0.27%)
Jul 15, 2011
3.580
3.690
3.580
3.660
17,396
+0.06(+1.67%)
Jul 14, 2011
3.540
3.650
3.540
3.600
29,112
+0.08(+2.27%)
Jul 13, 2011
3.520
3.600
3.510
3.520
57,345
+0.04(+1.15%)
Jul 12, 2011
3.400
3.510
3.400
3.480
10,166
+0.06(+1.75%)
Jul 11, 2011
3.410
3.510
3.400
3.420
20,935
-0.06(-1.72%)
Jul 08, 2011
3.440
3.510
3.410
3.480
14,500
-0.03(-0.85%)
Jul 07, 2011
3.460
3.510
3.360
3.510
32,812
+0.05(+1.44%)
Jul 06, 2011
3.400
3.480
3.310
3.460
45,487
+0.07(+2.06%)
Jul 05, 2011
3.380
3.460
3.340
3.390
24,068
+0.00(+0.00%)
Jul 01, 2011
3.300
3.400
3.300
3.390
3,400
+0.02(+0.59%)
Jun 30, 2011
3.300
3.370
3.300
3.370
21,813
+0.07(+2.09%)
Jun 29, 2011
3.230
3.330
3.210
3.301
25,918
+0.01(+0.33%)
Jun 28, 2011
3.270
3.310
3.230
3.290
8,812
+0.05(+1.54%)
Jun 27, 2011
3.260
3.360
3.200
3.240
41,277
-0.06(-1.82%)
Jun 24, 2011
3.220
3.315
3.220
3.300
3,253
+0.05(+1.54%)
Jun 23, 2011
3.250
3.270
3.250
3.250
14,316
-0.02(-0.61%)
Jun 22, 2011
3.250
3.350
3.250
3.270
30,580
+0.02(+0.62%)
Jun 21, 2011
3.280
3.280
3.220
3.250
25,031
+0.00(+0.00%)
Jun 20, 2011
3.270
3.270
3.250
3.250
7,627
+0.00(+0.00%)
Jun 17, 2011
3.251
3.300
3.250
3.250
12,383
+0.00(+0.00%)
Jun 16, 2011
3.250
3.280
3.250
3.250
17,553
-0.01(-0.31%)
Jun 15, 2011
3.250
3.300
3.250
3.260
15,074
+0.00(+0.00%)
Jun 14, 2011
3.280
3.310
3.260
3.260
11,550
-0.03(-0.91%)
Jun 13, 2011
3.260
3.400
3.230
3.290
21,082
-0.08(-2.37%)
Jun 10, 2011
3.340
3.410
3.330
3.370
6,882
-0.04(-1.18%)
Jun 09, 2011
3.370
3.479
3.370
3.410
5,600
+0.04(+1.19%)
Jun 08, 2011
3.480
3.480
3.330
3.370
10,454
-0.13(-3.71%)
Jun 07, 2011
3.460
3.510
3.430
3.500
15,035
+0.17(+5.11%)
Jun 06, 2011
3.401
3.460
3.330
3.330
34,436
-0.13(-3.76%)
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
.