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 (%)
May 30, 2014
2.980
3.030
2.950
2.990
20,509
+0.03(+1.01%)
May 29, 2014
2.930
3.010
2.890
2.960
63,892
+0.06(+2.07%)
May 28, 2014
2.900
2.940
2.880
2.900
158,983
-0.01(-0.34%)
May 27, 2014
3.030
3.070
2.860
2.910
304,329
-0.06(-2.02%)
May 23, 2014
3.020
2.970
2.970
2.970
38,900
-0.03(-1.00%)
May 22, 2014
3.030
3.100
2.970
3.000
39,885
-0.04(-1.32%)
May 21, 2014
3.020
3.080
3.000
3.040
55,688
-0.01(-0.33%)
May 20, 2014
3.020
3.080
2.970
3.050
23,694
+0.05(+1.67%)
May 19, 2014
3.000
3.080
2.950
3.000
141,672
+0.03(+1.01%)
May 16, 2014
3.020
3.169
2.910
2.970
164,877
-0.08(-2.62%)
May 15, 2014
3.260
3.280
3.020
3.050
203,687
-0.27(-8.13%)
May 14, 2014
3.370
3.382
3.286
3.320
62,416
-0.02(-0.60%)
May 13, 2014
3.400
3.400
3.250
3.340
198,649
-0.06(-1.76%)
May 12, 2014
3.400
3.400
3.320
3.400
66,808
+0.02(+0.59%)
May 09, 2014
3.340
3.490
3.248
3.380
134,868
+0.16(+4.97%)
May 08, 2014
3.000
3.340
2.990
3.220
246,916
+0.34(+11.81%)
May 07, 2014
2.980
2.980
2.880
2.880
38,402
-0.11(-3.68%)
May 06, 2014
2.990
3.070
2.970
2.990
17,840
-0.02(-0.66%)
May 05, 2014
2.990
3.010
2.910
3.010
28,886
+0.02(+0.67%)
May 02, 2014
2.970
3.062
2.850
2.990
66,203
+0.04(+1.36%)
May 01, 2014
3.000
3.030
2.950
2.950
40,826
-0.02(-0.67%)
Apr 30, 2014
2.930
2.980
2.840
2.970
56,075
-0.01(-0.34%)
Apr 29, 2014
3.100
3.139
2.880
2.980
67,110
-0.09(-2.93%)
Apr 28, 2014
3.070
3.130
3.030
3.070
64,521
+0.03(+0.99%)
Apr 25, 2014
3.180
3.180
3.040
3.040
15,123
-0.08(-2.56%)
Apr 24, 2014
3.150
3.260
3.060
3.120
48,463
-0.01(-0.32%)
Apr 23, 2014
3.100
3.200
3.020
3.130
66,514
+0.01(+0.32%)
Apr 22, 2014
3.200
3.250
3.100
3.120
144,815
-0.11(-3.41%)
Apr 21, 2014
3.300
3.350
3.180
3.230
96,252
-0.04(-1.22%)
Apr 17, 2014
3.360
3.270
3.270
3.270
13,500
-0.01(-0.30%)
Apr 16, 2014
3.270
3.350
3.250
3.280
22,463
+0.01(+0.31%)
Apr 15, 2014
3.270
3.320
3.120
3.270
59,206
+0.03(+0.93%)
Apr 14, 2014
3.230
3.440
3.160
3.240
50,747
-0.06(-1.82%)
Apr 11, 2014
3.400
3.460
3.280
3.300
61,153
-0.11(-3.23%)
Apr 10, 2014
3.450
3.509
3.380
3.410
38,943
-0.05(-1.45%)
Apr 09, 2014
3.520
3.530
3.450
3.460
20,015
-0.08(-2.26%)
Apr 08, 2014
3.380
3.669
3.280
3.540
72,737
+0.20(+5.99%)
Apr 07, 2014
3.460
3.480
3.330
3.340
50,772
-0.16(-4.57%)
Apr 04, 2014
3.500
3.640
3.500
3.500
24,953
-0.02(-0.62%)
Apr 03, 2014
3.550
3.650
3.522
3.522
38,053
-0.04(-1.07%)
Apr 02, 2014
3.620
3.780
3.520
3.560
107,850
-0.08(-2.20%)
Apr 01, 2014
3.640
3.700
3.578
3.640
28,490
+0.03(+0.83%)
Mar 31, 2014
3.560
3.749
3.520
3.610
32,239
+0.02(+0.56%)
Mar 28, 2014
3.540
3.740
3.540
3.590
27,552
+0.02(+0.56%)
Mar 27, 2014
3.510
3.700
3.510
3.570
70,920
+0.06(+1.71%)
Mar 26, 2014
3.639
3.670
3.510
3.510
32,264
-0.12(-3.31%)
Mar 25, 2014
3.709
3.709
3.630
3.630
80,867
-0.05(-1.36%)
Mar 24, 2014
3.720
3.790
3.510
3.680
121,100
-0.05(-1.34%)
Mar 21, 2014
3.840
3.900
3.720
3.730
36,307
-0.06(-1.58%)
Mar 20, 2014
3.730
3.849
3.730
3.790
29,371
-0.02(-0.52%)
Mar 19, 2014
3.820
3.900
3.740
3.810
105,693
+0.02(+0.53%)
Mar 18, 2014
3.710
3.840
3.610
3.790
58,816
+0.15(+4.12%)
Mar 17, 2014
3.700
3.740
3.640
3.640
48,323
-0.02(-0.55%)
Mar 14, 2014
3.800
3.840
3.590
3.660
98,201
-0.04(-1.08%)
Mar 13, 2014
3.880
3.880
3.700
3.700
105,565
-0.14(-3.65%)
Mar 12, 2014
3.450
3.980
3.400
3.840
608,893
+0.39(+11.30%)
Mar 11, 2014
3.360
3.450
3.300
3.450
164,533
+0.07(+2.07%)
Mar 10, 2014
3.590
3.590
3.300
3.380
88,612
-0.11(-3.15%)
Mar 07, 2014
3.720
3.720
3.420
3.490
110,599
-0.14(-3.86%)
Mar 06, 2014
3.540
3.700
3.510
3.630
283,938
+0.22(+6.45%)
Mar 05, 2014
3.940
3.950
3.260
3.410
538,073
-0.55(-13.89%)
Mar 04, 2014
3.880
4.100
3.870
3.960
246,818
+0.14(+3.66%)
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
.