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 (%)
Jan 30, 2015
2.350
2.470
2.319
2.390
113,471
+0.04(+1.70%)
Jan 29, 2015
2.320
2.360
2.270
2.350
91,712
+0.02(+0.86%)
Jan 28, 2015
2.330
2.440
2.310
2.330
150,775
-0.03(-1.27%)
Jan 27, 2015
2.280
2.390
2.200
2.360
181,402
+0.10(+4.42%)
Jan 26, 2015
2.180
2.290
2.150
2.260
324,407
+0.03(+1.35%)
Jan 23, 2015
2.140
2.360
2.110
2.230
346,207
+0.11(+5.19%)
Jan 22, 2015
2.020
2.180
1.980
2.120
160,114
+0.10(+4.95%)
Jan 21, 2015
2.030
2.070
1.980
2.020
201,002
-0.02(-0.98%)
Jan 20, 2015
1.990
2.100
1.950
2.040
136,495
+0.02(+0.99%)
Jan 16, 2015
1.910
2.050
1.880
2.020
105,882
+0.11(+5.76%)
Jan 15, 2015
1.980
1.980
1.880
1.910
128,920
-0.08(-4.02%)
Jan 14, 2015
1.980
2.020
1.900
1.990
142,384
-0.03(-1.49%)
Jan 13, 2015
2.140
2.150
1.910
2.020
291,175
-0.07(-3.35%)
Jan 12, 2015
2.070
2.225
2.010
2.090
473,335
+0.07(+3.47%)
Jan 09, 2015
1.830
2.070
1.830
2.020
418,692
+0.16(+8.60%)
Jan 08, 2015
2.100
2.100
1.770
1.860
1,269,442
+0.09(+5.08%)
Jan 07, 2015
1.670
1.770
1.660
1.770
149,798
+0.10(+5.99%)
Jan 06, 2015
1.710
1.720
1.630
1.670
138,112
-0.01(-0.60%)
Jan 05, 2015
1.680
1.780
1.680
1.680
139,942
-0.03(-1.75%)
Jan 02, 2015
1.720
1.730
1.670
1.710
81,824
-0.01(-0.58%)
Dec 31, 2014
1.690
1.720
1.720
1.720
202,400
+0.03(+1.78%)
Dec 30, 2014
1.750
1.750
1.671
1.690
210,097
-0.06(-3.43%)
Dec 29, 2014
1.740
1.763
1.710
1.750
168,744
-0.03(-1.69%)
Dec 26, 2014
1.750
1.880
1.750
1.780
310,017
+0.03(+1.71%)
Dec 24, 2014
1.660
1.750
1.750
1.750
232,900
+0.08(+5.11%)
Dec 23, 2014
1.600
1.700
1.570
1.665
406,993
+0.04(+2.15%)
Dec 22, 2014
1.660
1.740
1.580
1.630
464,284
-0.01(-0.61%)
Dec 19, 2014
1.530
1.740
1.510
1.640
603,474
+0.08(+5.13%)
Dec 18, 2014
1.600
1.600
1.520
1.560
240,120
-0.04(-2.50%)
Dec 17, 2014
1.600
1.650
1.520
1.600
481,667
+0.02(+1.27%)
Dec 16, 2014
1.650
1.650
1.560
1.580
361,087
-0.11(-6.51%)
Dec 15, 2014
1.800
1.850
1.620
1.690
493,664
-0.11(-6.11%)
Dec 12, 2014
1.930
1.940
1.780
1.800
480,886
-0.16(-8.16%)
Dec 11, 2014
2.050
2.090
1.791
1.960
1,574,124
+0.03(+1.55%)
Dec 10, 2014
2.160
2.670
1.920
1.930
15,700,701
+0.19(+10.67%)
Dec 09, 2014
1.750
1.760
1.740
1.744
48,749
-0.01(-0.63%)
Dec 08, 2014
1.830
1.830
1.660
1.755
113,355
-0.01(-0.28%)
Dec 05, 2014
1.740
1.770
1.700
1.760
79,174
+0.05(+2.92%)
Dec 04, 2014
1.650
1.800
1.640
1.710
321,410
+0.11(+6.87%)
Dec 03, 2014
1.570
1.650
1.550
1.600
171,155
+0.06(+3.90%)
Dec 02, 2014
1.480
1.550
1.470
1.540
104,640
+0.05(+3.36%)
Dec 01, 2014
1.590
1.600
1.470
1.490
169,506
-0.05(-3.25%)
Nov 28, 2014
1.600
1.600
1.520
1.540
21,571
-0.01(-0.65%)
Nov 26, 2014
1.560
1.550
1.550
1.550
23,200
-0.02(-1.27%)
Nov 25, 2014
1.450
1.589
1.450
1.570
113,586
+0.10(+6.57%)
Nov 24, 2014
1.451
1.530
1.450
1.473
103,585
-0.05(-3.08%)
Nov 21, 2014
1.550
1.561
1.500
1.520
33,722
+0.03(+2.01%)
Nov 20, 2014
1.460
1.520
1.430
1.490
212,113
+0.04(+2.76%)
Nov 19, 2014
1.520
1.530
1.450
1.450
31,897
-0.10(-6.45%)
Nov 18, 2014
1.470
1.650
1.470
1.550
92,601
+0.07(+4.73%)
Nov 17, 2014
1.500
1.545
1.470
1.480
55,057
-0.07(-4.52%)
Nov 14, 2014
1.500
1.600
1.500
1.550
25,992
+0.02(+1.31%)
Nov 13, 2014
1.540
1.620
1.500
1.530
88,608
-0.03(-1.92%)
Nov 12, 2014
1.500
1.570
1.500
1.560
36,753
+0.03(+1.89%)
Nov 11, 2014
1.480
1.560
1.470
1.531
37,305
+0.07(+5.01%)
Nov 10, 2014
1.520
1.520
1.400
1.458
56,426
-0.11(-7.13%)
Nov 07, 2014
1.530
1.579
1.530
1.570
16,984
+0.04(+2.61%)
Nov 06, 2014
1.600
1.630
1.530
1.530
81,881
-0.11(-6.71%)
Nov 05, 2014
1.640
1.690
1.640
1.640
29,475
-0.06(-3.53%)
Nov 04, 2014
1.700
1.700
1.610
1.700
23,155
-0.05(-2.86%)
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
.