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 (%)
Nov 30, 2022
0.8798
0.8900
0.8601
0.8806
42,443
+0.00(+0.08%)
Nov 29, 2022
0.8701
0.9000
0.8501
0.8799
99,089
+0.00(+0.24%)
Nov 28, 2022
0.9200
0.9196
0.8501
0.8778
92,848
-0.03(-3.01%)
Nov 25, 2022
0.8800
0.9200
0.8800
0.9050
6,466
+0.02(+1.69%)
Nov 23, 2022
0.9100
0.9149
0.8607
0.8900
36,634
-0.04(-4.28%)
Nov 22, 2022
0.9200
0.9300
0.9001
0.9298
9,533
-0.00(-0.01%)
Nov 21, 2022
0.8900
0.9400
0.8900
0.9299
23,820
-0.00(-0.01%)
Nov 18, 2022
0.9300
0.9300
0.8900
0.9300
22,238
+0.02(+2.20%)
Nov 17, 2022
0.9200
0.9668
0.8840
0.9100
33,313
-0.04(-4.14%)
Nov 16, 2022
0.9800
0.9800
0.8800
0.9493
56,402
-0.03(-2.60%)
Nov 15, 2022
1.010
1.030
0.9600
0.9746
55,103
-0.05(-4.45%)
Nov 14, 2022
1.020
1.046
0.9900
1.020
39,131
+0.00(+0.00%)
Nov 11, 2022
0.9673
1.046
0.9482
1.020
37,447
+0.08(+8.49%)
Nov 10, 2022
1.000
1.000
0.9300
0.9402
24,974
+0.01(+1.18%)
Nov 09, 2022
0.9800
1.020
0.9100
0.9292
77,530
-0.06(-5.68%)
Nov 08, 2022
1.060
1.065
0.9742
0.9852
55,946
-0.09(-8.70%)
Nov 07, 2022
1.130
1.131
1.063
1.079
21,628
-0.01(-1.00%)
Nov 04, 2022
1.140
1.140
1.050
1.090
17,606
-0.01(-0.91%)
Nov 03, 2022
1.050
1.136
1.050
1.100
32,272
+0.02(+1.38%)
Nov 02, 2022
1.130
1.140
1.050
1.085
74,260
-0.02(-1.39%)
Nov 01, 2022
1.130
1.154
1.100
1.100
31,878
-0.05(-4.32%)
Oct 31, 2022
1.160
1.180
1.110
1.150
28,601
+0.01(+0.88%)
Oct 28, 2022
1.130
1.170
1.101
1.140
74,977
+0.00(+0.00%)
Oct 27, 2022
1.160
1.210
1.110
1.140
111,380
-0.01(-0.87%)
Oct 26, 2022
1.120
1.160
1.100
1.150
119,427
+0.03(+2.68%)
Oct 25, 2022
1.150
1.150
1.040
1.120
152,511
+0.04(+3.70%)
Oct 24, 2022
1.000
1.110
1.000
1.080
92,792
+0.03(+2.86%)
Oct 21, 2022
1.040
1.080
0.9950
1.050
97,171
+0.00(+0.00%)
Oct 20, 2022
1.060
1.062
0.9605
1.050
60,225
-0.02(-1.87%)
Oct 19, 2022
1.070
1.100
1.020
1.070
65,965
-0.04(-3.60%)
Oct 18, 2022
1.150
1.150
1.050
1.110
123,862
-0.02(-1.77%)
Oct 17, 2022
1.160
1.180
1.110
1.130
57,790
+0.00(+0.00%)
Oct 14, 2022
1.220
1.220
1.100
1.130
200,941
-0.15(-11.72%)
Oct 13, 2022
1.240
1.290
1.050
1.280
168,993
-0.05(-3.76%)
Oct 12, 2022
1.200
1.337
1.100
1.330
492,011
+0.14(+11.76%)
Oct 11, 2022
1.060
1.230
1.010
1.190
817,815
+0.04(+3.48%)
Oct 10, 2022
0.9900
1.390
0.9811
1.150
6,129,828
+0.15(+14.99%)
Oct 07, 2022
1.060
1.060
0.9900
1.000
36,362
-0.05(-4.52%)
Oct 06, 2022
1.060
1.070
1.025
1.047
17,004
+0.03(+2.69%)
Oct 05, 2022
0.9600
1.030
0.9600
1.020
32,554
+0.04(+4.07%)
Oct 04, 2022
0.9400
0.9899
0.9400
0.9801
24,376
+0.03(+3.18%)
Oct 03, 2022
0.9500
0.9599
0.9100
0.9499
42,443
-0.03(-3.06%)
Sep 30, 2022
0.9100
0.9800
0.9100
0.9799
115,454
+0.05(+5.35%)
Sep 29, 2022
0.9900
1.015
0.9022
0.9301
62,331
-0.07(-6.98%)
Sep 28, 2022
1.050
1.040
0.9612
0.9999
96,414
-0.04(-3.86%)
Sep 27, 2022
1.160
1.160
1.040
1.040
64,369
-0.04(-3.70%)
Sep 26, 2022
1.150
1.180
1.080
1.080
83,969
-0.11(-9.24%)
Sep 23, 2022
1.200
1.240
1.120
1.190
100,431
+0.01(+0.85%)
Sep 22, 2022
1.190
1.250
1.140
1.180
90,746
-0.01(-0.84%)
Sep 21, 2022
1.280
1.280
1.150
1.190
53,390
-0.07(-5.56%)
Sep 20, 2022
1.300
1.305
1.240
1.260
42,729
-0.02(-1.85%)
Sep 19, 2022
1.340
1.343
1.250
1.284
41,281
-0.05(-3.48%)
Sep 16, 2022
1.250
1.350
1.250
1.330
139,131
+0.04(+3.10%)
Sep 15, 2022
1.280
1.332
1.280
1.290
65,174
-0.01(-0.77%)
Sep 14, 2022
1.290
1.318
1.280
1.300
56,010
-0.03(-2.26%)
Sep 13, 2022
1.380
1.380
1.300
1.330
69,495
-0.05(-3.62%)
Sep 12, 2022
1.330
1.410
1.322
1.380
46,115
+0.03(+2.22%)
Sep 09, 2022
1.290
1.386
1.290
1.350
44,827
+0.04(+3.05%)
Sep 08, 2022
1.320
1.349
1.280
1.310
34,418
-0.01(-0.76%)
Sep 07, 2022
1.320
1.346
1.270
1.320
53,760
+0.02(+1.54%)
Sep 06, 2022
1.350
1.350
1.260
1.300
127,683
-0.05(-3.70%)
Sep 02, 2022
1.370
1.400
1.330
1.350
127,502
-0.03(-2.53%)
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
.