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, 2008
1.950
1.980
1.900
1.900
43,000
-0.01(-0.52%)
Oct 30, 2008
1.900
2.000
1.900
1.910
20,466
+0.06(+3.24%)
Oct 29, 2008
1.710
1.850
1.650
1.850
35,392
+0.11(+6.33%)
Oct 28, 2008
1.800
1.850
1.730
1.740
63,808
+0.01(+0.57%)
Oct 27, 2008
1.790
1.790
1.680
1.730
53,254
-0.07(-3.88%)
Oct 24, 2008
1.740
1.800
1.680
1.800
30,829
+0.05(+2.85%)
Oct 23, 2008
1.800
1.800
1.750
1.750
31,173
-0.04(-2.23%)
Oct 22, 2008
1.920
1.920
1.750
1.790
28,619
-0.11(-5.79%)
Oct 21, 2008
1.850
1.900
1.850
1.900
7,125
+0.09(+4.97%)
Oct 20, 2008
1.990
1.990
1.740
1.810
54,307
-0.11(-5.73%)
Oct 17, 2008
1.830
2.190
1.830
1.920
21,514
+0.09(+4.92%)
Oct 16, 2008
1.770
1.830
1.740
1.830
25,882
-0.03(-1.61%)
Oct 15, 2008
1.870
1.890
1.800
1.860
32,386
-0.07(-3.63%)
Oct 14, 2008
1.870
1.990
1.800
1.930
68,618
+0.13(+7.23%)
Oct 13, 2008
1.740
1.910
1.740
1.800
108,768
+0.25(+16.13%)
Oct 10, 2008
2.040
2.040
1.480
1.550
303,863
-0.57(-26.89%)
Oct 09, 2008
2.200
2.200
2.100
2.120
24,300
+0.08(+3.92%)
Oct 08, 2008
1.970
2.110
1.970
2.040
37,197
-0.07(-3.32%)
Oct 07, 2008
2.450
2.450
2.030
2.110
56,832
-0.11(-4.95%)
Oct 06, 2008
2.240
2.350
2.020
2.220
77,927
-0.28(-11.20%)
Oct 03, 2008
2.300
2.520
2.280
2.500
12,048
+0.18(+7.75%)
Oct 02, 2008
2.360
2.360
2.310
2.320
18,451
-0.13(-5.31%)
Oct 01, 2008
2.360
2.490
2.360
2.450
13,191
+0.03(+1.24%)
Sep 30, 2008
2.360
2.470
2.360
2.420
13,108
+0.03(+1.26%)
Sep 29, 2008
2.370
2.490
2.370
2.390
20,411
-0.03(-1.24%)
Sep 26, 2008
2.440
2.440
2.380
2.420
14,471
-0.05(-2.02%)
Sep 25, 2008
2.310
2.500
2.310
2.470
24,520
+0.04(+1.65%)
Sep 24, 2008
2.380
2.500
2.380
2.430
20,844
+0.00(+0.00%)
Sep 23, 2008
2.480
2.600
2.350
2.430
43,606
-0.12(-4.71%)
Sep 22, 2008
2.670
2.670
2.510
2.550
30,899
-0.15(-5.55%)
Sep 19, 2008
2.300
2.800
2.300
2.700
24,028
+0.55(+25.58%)
Sep 18, 2008
2.130
2.280
2.130
2.150
111,019
-0.07(-3.15%)
Sep 17, 2008
2.320
2.350
2.220
2.220
66,533
-0.19(-7.88%)
Sep 16, 2008
2.490
2.510
2.070
2.410
60,952
-0.11(-4.37%)
Sep 15, 2008
2.730
2.730
2.520
2.520
30,543
-0.21(-7.69%)
Sep 12, 2008
2.830
2.830
2.710
2.730
24,723
-0.02(-0.73%)
Sep 11, 2008
2.730
2.900
2.730
2.750
21,415
-0.05(-1.79%)
Sep 10, 2008
2.800
2.850
2.780
2.800
12,727
-0.07(-2.44%)
Sep 09, 2008
2.862
2.960
2.810
2.870
11,200
-0.10(-3.37%)
Sep 08, 2008
2.920
3.000
2.900
2.970
3,162
+0.00(+0.00%)
Sep 05, 2008
2.860
2.970
2.830
2.970
19,082
-0.03(-1.00%)
Sep 04, 2008
3.000
3.020
2.870
3.000
28,890
+0.08(+2.74%)
Sep 03, 2008
2.920
2.950
2.920
2.920
3,650
-0.03(-1.01%)
Sep 02, 2008
3.030
3.060
2.940
2.950
8,733
-0.07(-2.32%)
Aug 29, 2008
2.860
3.020
2.820
3.020
11,680
+0.08(+2.72%)
Aug 28, 2008
2.900
3.180
2.860
2.940
11,261
-0.01(-0.34%)
Aug 27, 2008
2.950
3.140
2.900
2.950
42,717
-0.05(-1.67%)
Aug 26, 2008
2.940
3.000
2.940
3.000
23,212
+0.01(+0.33%)
Aug 25, 2008
2.960
3.010
2.960
2.990
11,725
+0.00(+0.00%)
Aug 22, 2008
2.950
3.000
2.950
2.990
11,033
+0.00(+0.00%)
Aug 21, 2008
2.940
2.990
2.940
2.990
5,499
-0.01(-0.33%)
Aug 20, 2008
2.950
3.050
2.950
3.000
29,705
+0.00(+0.00%)
Aug 19, 2008
3.000
3.000
2.901
3.000
3,750
-0.05(-1.64%)
Aug 18, 2008
3.000
3.050
3.000
3.050
8,997
+0.02(+0.53%)
Aug 15, 2008
3.040
3.040
3.000
3.034
14,479
-0.05(-1.75%)
Aug 14, 2008
3.040
3.160
3.020
3.088
2,716
-0.06(-1.81%)
Aug 13, 2008
3.030
3.190
3.020
3.145
8,642
+0.04(+1.45%)
Aug 12, 2008
3.260
3.330
3.100
3.100
28,516
-0.25(-7.46%)
Aug 11, 2008
3.270
3.400
3.270
3.350
14,536
-0.03(-0.89%)
Aug 08, 2008
3.370
3.380
3.340
3.380
3,100
+0.08(+2.42%)
Aug 07, 2008
3.180
3.380
3.180
3.300
17,513
+0.00(+0.00%)
Aug 06, 2008
3.220
3.330
3.190
3.300
10,532
+0.01(+0.30%)
Aug 05, 2008
3.300
3.350
3.180
3.290
22,219
-0.04(-1.20%)
Aug 04, 2008
3.220
3.370
3.220
3.330
7,294
+0.05(+1.52%)
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
.