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, 2010
3.600
3.690
3.562
3.670
17,698
+0.04(+1.10%)
Aug 30, 2010
3.660
3.690
3.600
3.630
7,233
-0.06(-1.62%)
Aug 27, 2010
3.570
3.690
3.550
3.690
20,282
+0.10(+2.78%)
Aug 25, 2010
3.600
3.590
3.590
3.590
15,200
-0.05(-1.37%)
Aug 23, 2010
3.650
3.640
3.640
3.640
8,800
-0.01(-0.27%)
Aug 20, 2010
3.560
3.650
3.550
3.650
2,900
-0.03(-0.81%)
Aug 19, 2010
3.700
3.700
3.590
3.680
9,571
-0.01(-0.27%)
Aug 18, 2010
3.620
3.700
3.620
3.690
27,589
+0.04(+1.10%)
Aug 17, 2010
3.430
3.690
3.430
3.650
29,300
+0.22(+6.41%)
Aug 16, 2010
3.310
3.570
3.300
3.430
60,049
+0.03(+0.88%)
Aug 13, 2010
3.320
3.460
3.220
3.400
6,893
+0.00(+0.00%)
Aug 12, 2010
3.400
3.400
3.390
3.400
400
-0.04(-1.16%)
Aug 11, 2010
3.330
3.470
3.330
3.440
2,822
+0.05(+1.48%)
Aug 10, 2010
3.410
3.490
3.330
3.390
16,564
-0.07(-2.03%)
Aug 09, 2010
3.452
3.490
3.450
3.460
7,798
+0.03(+0.87%)
Aug 06, 2010
3.402
3.480
3.390
3.430
8,600
-0.02(-0.58%)
Aug 05, 2010
3.490
3.490
3.390
3.450
9,426
-0.03(-0.86%)
Aug 04, 2010
3.450
3.500
3.400
3.480
20,864
+0.03(+0.87%)
Aug 03, 2010
3.410
3.500
3.400
3.450
41,035
+0.04(+1.17%)
Aug 02, 2010
3.340
3.470
3.300
3.410
17,032
+0.12(+3.65%)
Jul 30, 2010
3.190
3.290
3.190
3.290
12,117
+0.12(+3.78%)
Jul 29, 2010
3.150
3.200
3.150
3.170
4,204
-0.03(-0.93%)
Jul 28, 2010
3.250
3.250
3.040
3.200
43,502
+0.02(+0.63%)
Jul 27, 2010
3.170
3.250
3.110
3.180
68,573
+0.03(+0.95%)
Jul 26, 2010
3.180
3.180
3.100
3.150
18,976
-0.03(-0.94%)
Jul 23, 2010
3.180
3.180
3.100
3.180
15,127
+0.02(+0.63%)
Jul 22, 2010
3.100
3.160
3.100
3.160
4,200
+0.10(+3.27%)
Jul 21, 2010
2.990
3.080
2.981
3.060
17,658
+0.06(+2.00%)
Jul 20, 2010
2.960
3.000
2.960
3.000
25,469
+0.00(+0.00%)
Jul 19, 2010
2.910
3.000
2.910
3.000
20,279
+0.09(+3.09%)
Jul 16, 2010
2.940
2.980
2.870
2.910
6,000
+0.06(+2.10%)
Jul 15, 2010
2.940
2.940
2.740
2.850
8,825
-0.08(-2.73%)
Jul 14, 2010
2.680
2.950
2.680
2.930
3,971
+0.04(+1.38%)
Jul 13, 2010
2.640
2.950
2.640
2.890
25,645
+0.00(+0.00%)
Jul 12, 2010
2.960
3.010
2.850
2.890
6,575
-0.11(-3.67%)
Jul 09, 2010
2.950
3.090
2.830
3.000
54,930
+0.00(+0.00%)
Jul 08, 2010
3.030
3.100
2.950
3.000
13,110
+0.05(+1.69%)
Jul 07, 2010
3.020
3.040
2.920
2.950
19,510
-0.03(-1.01%)
Jul 06, 2010
3.050
3.050
2.910
2.980
17,455
+0.07(+2.41%)
Jul 02, 2010
2.910
2.910
2.910
2.910
100
-0.04(-1.36%)
Jul 01, 2010
2.970
2.970
2.950
2.950
3,652
-0.03(-1.01%)
Jun 30, 2010
2.955
3.030
2.955
2.980
3,983
+0.02(+0.68%)
Jun 29, 2010
3.040
3.050
2.930
2.960
28,882
-0.27(-8.36%)
Jun 25, 2010
3.270
3.340
3.220
3.230
11,512
+0.00(+0.00%)
Jun 24, 2010
3.260
3.260
3.150
3.230
43,987
-0.04(-1.22%)
Jun 23, 2010
3.260
3.300
3.260
3.270
7,449
-0.04(-1.21%)
Jun 22, 2010
3.270
3.330
3.270
3.310
11,630
-0.04(-1.19%)
Jun 21, 2010
3.400
3.480
3.320
3.350
16,252
-0.05(-1.47%)
Jun 18, 2010
3.450
3.450
3.400
3.400
1,100
+0.03(+0.89%)
Jun 17, 2010
3.380
3.410
3.350
3.370
6,384
-0.01(-0.30%)
Jun 16, 2010
3.350
3.450
3.350
3.380
3,305
-0.02(-0.59%)
Jun 15, 2010
3.330
3.440
3.320
3.400
7,088
+0.07(+2.10%)
Jun 14, 2010
3.460
3.460
3.300
3.330
27,305
+0.01(+0.30%)
Jun 11, 2010
3.330
3.440
3.300
3.320
11,800
-0.01(-0.30%)
Jun 10, 2010
3.440
3.440
3.300
3.330
4,670
+0.07(+2.15%)
Jun 09, 2010
3.450
3.450
3.260
3.260
1,390
-0.06(-1.80%)
Jun 08, 2010
3.260
3.400
3.260
3.320
12,804
+0.06(+1.83%)
Jun 07, 2010
3.330
3.350
3.260
3.260
21,626
-0.09(-2.68%)
Jun 04, 2010
3.490
3.500
3.330
3.350
22,099
-0.13(-3.74%)
Jun 03, 2010
3.480
3.520
3.480
3.480
8,083
+0.02(+0.58%)
Jun 02, 2010
3.380
3.660
3.380
3.460
12,287
+0.08(+2.37%)
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
.