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 (%)
Oct 31, 2003
1.200
1.240
1.130
1.170
126,200
+0.02(+1.74%)
Oct 30, 2003
1.290
1.290
1.290
1.150
211,850
-0.11(-8.73%)
Oct 29, 2003
1.200
1.290
1.200
1.260
168,710
-0.01(-0.79%)
Oct 28, 2003
1.250
1.290
1.200
1.270
252,412
+0.09(+7.45%)
Oct 27, 2003
1.120
1.260
1.060
1.182
328,100
+0.10(+9.44%)
Oct 24, 2003
1.140
1.160
1.050
1.080
356,300
-0.06(-5.26%)
Oct 23, 2003
1.230
1.270
1.130
1.140
296,200
-0.10(-8.06%)
Oct 22, 2003
1.240
1.410
1.170
1.240
689,400
-0.04(-3.13%)
Oct 21, 2003
1.210
1.290
1.110
1.280
882,462
+0.05(+4.07%)
Oct 20, 2003
1.590
1.610
1.210
1.230
1,871,454
-0.24(-16.33%)
Oct 17, 2003
1.160
1.470
1.150
1.470
2,591,513
+0.33(+28.95%)
Oct 16, 2003
0.9400
1.200
0.9700
1.140
1,982,143
+0.20(+21.28%)
Oct 15, 2003
0.8800
0.9600
0.8800
0.9400
206,100
+0.05(+5.62%)
Oct 14, 2003
0.8400
0.9300
0.8100
0.8900
159,000
+0.03(+3.49%)
Oct 13, 2003
0.8100
0.8800
0.8100
0.8600
103,900
+0.03(+3.61%)
Oct 10, 2003
0.8600
0.8900
0.8100
0.8300
68,200
-0.04(-4.60%)
Oct 09, 2003
0.9800
0.9800
0.8600
0.8700
393,370
-0.03(-3.33%)
Oct 08, 2003
0.8000
0.9000
0.7900
0.9000
214,330
+0.10(+12.50%)
Oct 07, 2003
0.8000
0.8300
0.7800
0.8000
35,600
+0.00(+0.00%)
Oct 06, 2003
0.7900
0.8400
0.7400
0.8000
32,590
+0.00(+0.00%)
Oct 03, 2003
0.7900
0.8500
0.7900
0.8000
16,300
-0.02(-2.44%)
Oct 02, 2003
0.7900
0.8400
0.7900
0.8200
12,100
+0.00(+0.00%)
Oct 01, 2003
0.7700
0.8600
0.7700
0.8200
25,100
+0.03(+3.67%)
Sep 30, 2003
0.8200
0.8800
0.7900
0.7910
59,500
-0.04(-4.70%)
Sep 29, 2003
0.8000
0.8300
0.7700
0.8300
79,600
+0.05(+6.41%)
Sep 26, 2003
0.7900
0.8200
0.7700
0.7800
30,980
-0.02(-2.50%)
Sep 25, 2003
0.8000
0.8200
0.7800
0.8000
97,500
+0.02(+2.56%)
Sep 24, 2003
0.8300
0.8500
0.7700
0.7800
166,680
-0.07(-8.24%)
Sep 23, 2003
0.8500
0.8800
0.8100
0.8500
113,950
-0.02(-2.30%)
Sep 22, 2003
0.8900
0.9100
0.8600
0.8700
190,520
-0.02(-2.25%)
Sep 19, 2003
0.8700
0.9100
0.8600
0.8900
175,620
+0.05(+5.95%)
Sep 18, 2003
0.8400
0.8900
0.8400
0.8400
221,825
+0.04(+5.00%)
Sep 17, 2003
0.8000
0.8500
0.8000
0.8000
167,525
-0.01(-1.23%)
Sep 16, 2003
0.7700
0.8200
0.7300
0.8100
185,500
+0.08(+10.96%)
Sep 15, 2003
0.7100
0.7900
0.7100
0.7300
138,700
-0.03(-3.95%)
Sep 12, 2003
0.7100
0.7600
0.7100
0.7600
38,400
+0.02(+2.70%)
Sep 11, 2003
0.7100
0.7500
0.7000
0.7400
57,100
-0.01(-1.33%)
Sep 10, 2003
0.7000
0.7500
0.7000
0.7500
89,600
+0.03(+4.17%)
Sep 09, 2003
0.7400
0.7600
0.7100
0.7200
107,400
-0.04(-5.26%)
Sep 08, 2003
0.7500
0.7690
0.7300
0.7600
72,600
+0.02(+2.70%)
Sep 05, 2003
0.7600
0.7900
0.7400
0.7400
56,200
-0.04(-5.13%)
Sep 04, 2003
0.7900
0.7900
0.7500
0.7800
62,400
-0.01(-1.27%)
Sep 03, 2003
0.7400
0.8000
0.7400
0.7900
18,800
+0.03(+3.95%)
Sep 02, 2003
0.8000
0.8200
0.7200
0.7600
136,600
-0.04(-5.00%)
Aug 29, 2003
0.8300
0.8800
0.8000
0.8000
84,100
-0.02(-2.44%)
Aug 28, 2003
0.8100
0.8500
0.8100
0.8200
51,600
+0.01(+1.23%)
Aug 27, 2003
0.8000
0.8400
0.7800
0.8100
66,100
+0.02(+2.53%)
Aug 26, 2003
0.7700
0.8000
0.7700
0.7900
46,900
+0.03(+3.95%)
Aug 25, 2003
0.7600
0.8000
0.7500
0.7600
30,400
+0.00(+0.00%)
Aug 22, 2003
0.7300
0.7800
0.7300
0.7600
18,400
-0.02(-2.56%)
Aug 21, 2003
0.7800
0.7900
0.7300
0.7800
216,500
+0.00(+0.00%)
Aug 20, 2003
0.7600
0.8000
0.7600
0.7800
37,100
+0.01(+1.30%)
Aug 19, 2003
0.7700
0.8100
0.7700
0.7700
44,100
+0.00(+0.00%)
Aug 18, 2003
0.8200
0.8200
0.7600
0.7700
103,700
-0.04(-4.94%)
Aug 15, 2003
0.8700
0.8700
0.8100
0.8100
27,400
-0.04(-4.71%)
Aug 14, 2003
0.8900
0.9100
0.8500
0.8500
77,500
-0.04(-4.49%)
Aug 13, 2003
0.8500
0.9100
0.8100
0.8900
78,400
+0.01(+1.14%)
Aug 12, 2003
0.9100
0.9300
0.8800
0.8800
125,400
-0.01(-1.12%)
Aug 11, 2003
0.8700
0.9000
0.8200
0.8900
95,900
+0.06(+7.23%)
Aug 08, 2003
0.8600
0.8700
0.8100
0.8300
86,500
+0.00(+0.00%)
Aug 07, 2003
0.8300
0.8900
0.7900
0.8300
186,100
-0.01(-1.19%)
Aug 06, 2003
0.9000
0.9000
0.7800
0.8400
338,800
-0.09(-9.68%)
Aug 05, 2003
0.7400
0.9400
0.7400
0.9300
564,200
+0.18(+24.00%)
Aug 04, 2003
0.7600
0.7800
0.7200
0.7500
102,600
+0.04(+5.63%)
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
.