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 (%)
Jun 29, 2007
1.850
1.900
1.850
1.880
175,733
+0.02(+1.08%)
Jun 28, 2007
1.800
1.860
1.780
1.860
168,509
+0.02(+1.25%)
Jun 27, 2007
1.830
1.850
1.750
1.837
281,735
+0.03(+1.49%)
Jun 26, 2007
1.810
1.830
1.770
1.810
244,068
-0.01(-0.55%)
Jun 25, 2007
1.850
1.870
1.770
1.820
334,935
-0.01(-0.55%)
Jun 22, 2007
1.830
1.870
1.820
1.830
305,842
-0.04(-2.14%)
Jun 21, 2007
1.870
1.880
1.840
1.870
87,165
+0.00(+0.00%)
Jun 20, 2007
1.880
1.900
1.860
1.870
156,700
-0.05(-2.60%)
Jun 19, 2007
1.870
1.920
1.830
1.920
139,400
+0.04(+2.12%)
Jun 18, 2007
1.950
1.950
1.850
1.880
171,100
-0.06(-3.09%)
Jun 15, 2007
1.850
1.950
1.850
1.940
206,100
+0.07(+3.74%)
Jun 14, 2007
1.830
1.880
1.800
1.870
186,300
+0.02(+1.08%)
Jun 13, 2007
1.850
1.880
1.800
1.850
419,100
-0.01(-0.54%)
Jun 12, 2007
1.950
1.950
1.860
1.860
343,200
-0.08(-4.12%)
Jun 11, 2007
1.900
1.940
1.890
1.940
189,267
+0.01(+0.52%)
Jun 08, 2007
1.920
1.940
1.880
1.930
104,339
-0.01(-0.52%)
Jun 07, 2007
2.000
2.000
1.860
1.940
634,548
-0.03(-1.52%)
Jun 06, 2007
2.020
2.020
1.940
1.970
233,204
-0.02(-1.01%)
Jun 05, 2007
1.940
2.010
1.910
1.990
320,664
+0.06(+3.11%)
Jun 04, 2007
1.910
1.930
1.880
1.930
199,350
+0.01(+0.52%)
Jun 01, 2007
1.940
1.950
1.900
1.920
150,329
-0.03(-1.46%)
May 31, 2007
2.000
2.000
1.910
1.948
317,251
-0.02(-1.10%)
May 30, 2007
1.950
1.970
1.930
1.970
111,220
+0.00(+0.00%)
May 29, 2007
1.930
2.010
1.920
1.970
171,602
+0.03(+1.55%)
May 25, 2007
1.920
1.990
1.910
1.940
140,139
+0.02(+1.04%)
May 24, 2007
2.010
2.010
1.900
1.920
254,298
-0.04(-2.04%)
May 23, 2007
2.050
2.050
1.950
1.960
315,358
-0.09(-4.39%)
May 22, 2007
2.030
2.070
2.000
2.050
379,071
+0.05(+2.50%)
May 21, 2007
1.950
2.070
1.920
2.000
1,366,543
+0.05(+2.56%)
May 18, 2007
1.890
1.960
1.850
1.950
369,272
+0.08(+4.28%)
May 17, 2007
1.800
1.910
1.780
1.870
359,968
+0.06(+3.31%)
May 16, 2007
1.860
1.870
1.760
1.810
278,712
-0.05(-2.69%)
May 15, 2007
1.900
1.900
1.800
1.860
521,235
-0.04(-2.11%)
May 14, 2007
1.930
1.950
1.870
1.900
309,372
-0.04(-2.06%)
May 11, 2007
1.810
1.950
1.800
1.940
731,834
+0.08(+4.30%)
May 10, 2007
1.900
1.950
1.860
1.860
588,627
-0.08(-4.12%)
May 09, 2007
1.870
1.970
1.870
1.940
864,507
+0.03(+1.57%)
May 08, 2007
1.750
1.930
1.725
1.910
1,471,095
+0.16(+9.14%)
May 07, 2007
1.700
1.750
1.684
1.750
388,144
+0.05(+2.94%)
May 04, 2007
1.650
1.730
1.650
1.700
363,055
+0.03(+1.80%)
May 03, 2007
1.730
1.800
1.650
1.670
409,295
-0.03(-1.76%)
May 02, 2007
1.740
1.740
1.690
1.700
165,546
-0.02(-1.16%)
May 01, 2007
1.700
1.720
1.670
1.720
149,805
+0.02(+1.18%)
Apr 30, 2007
1.730
1.730
1.650
1.700
244,294
+0.01(+0.59%)
Apr 27, 2007
1.720
1.720
1.680
1.690
140,628
-0.01(-0.59%)
Apr 26, 2007
1.730
1.760
1.690
1.700
281,302
-0.01(-0.58%)
Apr 25, 2007
1.650
1.750
1.650
1.710
391,052
+0.06(+3.64%)
Apr 24, 2007
1.710
1.780
1.620
1.650
598,904
-0.09(-5.17%)
Apr 23, 2007
1.770
1.800
1.700
1.740
252,204
+0.01(+0.58%)
Apr 20, 2007
1.780
1.840
1.700
1.730
417,399
-0.08(-4.42%)
Apr 19, 2007
1.780
1.880
1.780
1.810
748,251
+0.03(+1.69%)
Apr 18, 2007
1.720
1.910
1.700
1.780
1,793,894
+0.06(+3.49%)
Apr 17, 2007
1.600
1.720
1.600
1.720
1,617,016
+0.12(+7.50%)
Apr 16, 2007
1.520
1.600
1.499
1.600
476,971
+0.10(+6.67%)
Apr 13, 2007
1.540
1.540
1.484
1.500
147,791
+0.00(+0.00%)
Apr 12, 2007
1.470
1.510
1.470
1.500
113,111
+0.02(+1.28%)
Apr 11, 2007
1.550
1.550
1.480
1.481
153,048
-0.04(-2.57%)
Apr 10, 2007
1.550
1.550
1.450
1.520
410,936
+0.00(+0.00%)
Apr 09, 2007
1.530
1.560
1.500
1.520
104,376
+0.02(+1.33%)
Apr 05, 2007
1.580
1.580
1.480
1.500
287,599
-0.05(-3.23%)
Apr 04, 2007
1.510
1.600
1.510
1.550
431,091
+0.06(+4.03%)
Apr 03, 2007
1.510
1.510
1.480
1.490
92,682
+0.02(+1.36%)
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
.