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
)
N/A
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 31, 2022
1.980
2.000
1.850
1.870
127,701
-0.09(-4.59%)
May 27, 2022
2.030
2.068
1.930
1.960
204,334
-0.03(-1.51%)
May 26, 2022
1.920
2.035
1.920
1.990
121,439
+0.06(+3.11%)
May 25, 2022
1.910
2.090
1.910
1.930
115,301
-0.03(-1.53%)
May 24, 2022
2.090
2.110
1.932
1.960
116,983
-0.04(-2.00%)
May 23, 2022
2.040
2.050
1.910
2.000
124,096
-0.01(-0.50%)
May 20, 2022
2.080
2.160
1.970
2.010
313,023
+0.00(+0.00%)
May 19, 2022
2.040
2.100
2.010
2.010
129,650
-0.02(-0.99%)
May 18, 2022
2.090
2.240
2.010
2.030
286,456
-0.02(-0.98%)
May 17, 2022
1.800
2.100
1.800
2.050
431,045
+0.30(+17.14%)
May 16, 2022
1.910
1.960
1.750
1.750
212,852
-0.07(-3.85%)
May 13, 2022
1.690
1.880
1.680
1.820
198,721
+0.16(+9.64%)
May 12, 2022
1.550
1.752
1.510
1.660
191,245
+0.03(+1.84%)
May 11, 2022
1.800
1.800
1.580
1.630
337,368
-0.15(-8.43%)
May 10, 2022
1.910
1.970
1.670
1.780
570,898
-0.09(-4.81%)
May 09, 2022
2.120
2.120
1.850
1.870
355,829
-0.20(-9.66%)
May 06, 2022
2.310
2.310
2.050
2.070
431,279
-0.16(-7.17%)
May 05, 2022
2.520
2.520
2.180
2.230
460,542
-0.32(-12.55%)
May 04, 2022
2.600
2.600
2.350
2.550
623,676
+0.11(+4.51%)
May 03, 2022
2.340
2.600
2.270
2.440
1,014,875
+0.05(+2.09%)
May 02, 2022
2.270
2.415
2.260
2.390
369,873
+0.14(+6.22%)
Apr 29, 2022
2.520
2.590
2.220
2.250
725,076
-0.28(-11.07%)
Apr 28, 2022
2.650
2.700
2.490
2.530
336,390
-0.13(-4.89%)
Apr 27, 2022
2.580
2.750
2.580
2.660
425,032
+0.03(+1.14%)
Apr 26, 2022
2.730
2.770
2.590
2.630
637,589
-0.03(-1.13%)
Apr 25, 2022
2.700
2.830
2.551
2.660
1,288,011
-0.11(-3.97%)
Apr 22, 2022
2.850
2.930
2.750
2.770
608,283
-0.17(-5.78%)
Apr 21, 2022
3.020
3.070
2.720
2.940
1,138,314
-0.17(-5.47%)
Apr 20, 2022
2.890
3.290
2.660
3.110
5,139,673
+0.24(+8.36%)
Apr 19, 2022
2.750
3.600
2.750
2.870
15,696,549
+0.16(+5.90%)
Apr 18, 2022
2.500
2.870
2.380
2.710
3,588,001
+0.31(+12.92%)
Apr 14, 2022
2.420
2.610
2.380
2.400
896,022
-0.13(-5.14%)
Apr 13, 2022
2.450
2.720
2.410
2.530
2,048,013
+0.13(+5.42%)
Apr 12, 2022
2.650
2.949
2.380
2.400
1,444,322
-0.18(-6.98%)
Apr 11, 2022
2.600
2.630
2.470
2.580
583,836
-0.04(-1.53%)
Apr 08, 2022
2.770
2.930
2.610
2.620
1,789,797
-0.21(-7.42%)
Apr 07, 2022
3.000
3.000
2.720
2.830
979,720
-0.14(-4.71%)
Apr 06, 2022
3.000
3.060
2.870
2.970
631,996
-0.11(-3.57%)
Apr 05, 2022
3.140
3.249
2.950
3.080
1,597,976
-0.11(-3.45%)
Apr 04, 2022
3.150
3.530
3.040
3.190
2,494,221
-0.04(-1.24%)
Apr 01, 2022
5.050
5.592
3.160
3.230
12,188,830
-1.82(-36.04%)
Mar 31, 2022
6.250
6.328
4.990
5.050
2,716,831
-1.31(-20.60%)
Mar 30, 2022
6.270
7.320
6.250
6.360
1,642,442
-0.12(-1.85%)
Mar 29, 2022
6.150
6.750
5.930
6.480
1,031,063
+0.19(+3.02%)
Mar 28, 2022
6.490
7.080
6.150
6.290
2,088,100
-0.22(-3.38%)
Mar 25, 2022
6.340
7.250
6.281
6.510
1,055,689
-1.04(-13.77%)
Mar 24, 2022
7.700
7.847
7.050
7.550
1,297,570
-0.33(-4.19%)
Mar 23, 2022
7.950
8.900
7.730
7.880
6,263,510
+0.02(+0.25%)
Mar 22, 2022
8.060
9.470
7.510
7.860
9,848,815
-1.22(-13.44%)
Mar 21, 2022
6.340
10.26
5.850
9.080
21,546,136
+2.74(+43.22%)
Mar 18, 2022
5.860
6.750
5.860
6.340
2,059,291
+0.61(+10.65%)
Mar 17, 2022
5.230
6.270
5.150
5.730
1,500,788
+0.36(+6.70%)
Mar 16, 2022
5.600
5.910
5.250
5.370
758,971
-0.13(-2.36%)
Mar 15, 2022
6.060
6.400
5.500
5.500
1,721,023
-1.02(-15.64%)
Mar 14, 2022
4.950
6.950
4.640
6.520
7,305,468
+1.44(+28.35%)
Mar 11, 2022
6.800
7.080
5.080
5.080
2,597,718
-1.72(-25.29%)
Mar 10, 2022
7.570
8.390
6.560
6.800
4,282,950
-0.29(-4.09%)
Mar 09, 2022
8.900
10.77
7.010
7.090
13,094,959
-3.32(-31.89%)
Mar 08, 2022
6.360
13.87
6.130
10.41
20,510,780
+3.26(+45.59%)
Mar 07, 2022
6.500
7.990
5.951
7.150
4,357,277
+0.47(+7.04%)
Mar 04, 2022
6.110
7.060
5.850
6.680
5,548,486
+0.40(+6.37%)
Mar 03, 2022
6.500
6.570
5.600
6.280
2,113,665
-0.22(-3.38%)
Mar 02, 2022
6.980
7.320
5.900
6.500
11,849,371
+0.01(+0.15%)
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
.