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 31, 2007
2.000
2.000
1.910
1.948
317,251
-0.02(-1.10%)
May 30, 2007
1.950
1.970
1.930
1.970
111,220
+0.00(+0.00%)
May 29, 2007
1.930
2.010
1.920
1.970
171,602
+0.03(+1.55%)
May 25, 2007
1.920
1.990
1.910
1.940
140,139
+0.02(+1.04%)
May 24, 2007
2.010
2.010
1.900
1.920
254,298
-0.04(-2.04%)
May 23, 2007
2.050
2.050
1.950
1.960
315,358
-0.09(-4.39%)
May 22, 2007
2.030
2.070
2.000
2.050
379,071
+0.05(+2.50%)
May 21, 2007
1.950
2.070
1.920
2.000
1,366,543
+0.05(+2.56%)
May 18, 2007
1.890
1.960
1.850
1.950
369,272
+0.08(+4.28%)
May 17, 2007
1.800
1.910
1.780
1.870
359,968
+0.06(+3.31%)
May 16, 2007
1.860
1.870
1.760
1.810
278,712
-0.05(-2.69%)
May 15, 2007
1.900
1.900
1.800
1.860
521,235
-0.04(-2.11%)
May 14, 2007
1.930
1.950
1.870
1.900
309,372
-0.04(-2.06%)
May 11, 2007
1.810
1.950
1.800
1.940
731,834
+0.08(+4.30%)
May 10, 2007
1.900
1.950
1.860
1.860
588,627
-0.08(-4.12%)
May 09, 2007
1.870
1.970
1.870
1.940
864,507
+0.03(+1.57%)
May 08, 2007
1.750
1.930
1.725
1.910
1,471,095
+0.16(+9.14%)
May 07, 2007
1.700
1.750
1.684
1.750
388,144
+0.05(+2.94%)
May 04, 2007
1.650
1.730
1.650
1.700
363,055
+0.03(+1.80%)
May 03, 2007
1.730
1.800
1.650
1.670
409,295
-0.03(-1.76%)
May 02, 2007
1.740
1.740
1.690
1.700
165,546
-0.02(-1.16%)
May 01, 2007
1.700
1.720
1.670
1.720
149,805
+0.02(+1.18%)
Apr 30, 2007
1.730
1.730
1.650
1.700
244,294
+0.01(+0.59%)
Apr 27, 2007
1.720
1.720
1.680
1.690
140,628
-0.01(-0.59%)
Apr 26, 2007
1.730
1.760
1.690
1.700
281,302
-0.01(-0.58%)
Apr 25, 2007
1.650
1.750
1.650
1.710
391,052
+0.06(+3.64%)
Apr 24, 2007
1.710
1.780
1.620
1.650
598,904
-0.09(-5.17%)
Apr 23, 2007
1.770
1.800
1.700
1.740
252,204
+0.01(+0.58%)
Apr 20, 2007
1.780
1.840
1.700
1.730
417,399
-0.08(-4.42%)
Apr 19, 2007
1.780
1.880
1.780
1.810
748,251
+0.03(+1.69%)
Apr 18, 2007
1.720
1.910
1.700
1.780
1,793,894
+0.06(+3.49%)
Apr 17, 2007
1.600
1.720
1.600
1.720
1,617,016
+0.12(+7.50%)
Apr 16, 2007
1.520
1.600
1.499
1.600
476,971
+0.10(+6.67%)
Apr 13, 2007
1.540
1.540
1.484
1.500
147,791
+0.00(+0.00%)
Apr 12, 2007
1.470
1.510
1.470
1.500
113,111
+0.02(+1.28%)
Apr 11, 2007
1.550
1.550
1.480
1.481
153,048
-0.04(-2.57%)
Apr 10, 2007
1.550
1.550
1.450
1.520
410,936
+0.00(+0.00%)
Apr 09, 2007
1.530
1.560
1.500
1.520
104,376
+0.02(+1.33%)
Apr 05, 2007
1.580
1.580
1.480
1.500
287,599
-0.05(-3.23%)
Apr 04, 2007
1.510
1.600
1.510
1.550
431,091
+0.06(+4.03%)
Apr 03, 2007
1.510
1.510
1.480
1.490
92,682
+0.02(+1.36%)
Apr 02, 2007
1.500
1.510
1.470
1.470
97,857
-0.04(-2.65%)
Mar 30, 2007
1.500
1.530
1.480
1.510
174,053
+0.05(+3.42%)
Mar 29, 2007
1.500
1.570
1.440
1.460
414,621
-0.09(-5.81%)
Mar 28, 2007
1.520
1.570
1.490
1.550
656,955
+0.06(+4.03%)
Mar 27, 2007
1.450
1.500
1.450
1.490
102,277
+0.03(+2.05%)
Mar 26, 2007
1.510
1.510
1.450
1.460
124,508
-0.03(-2.01%)
Mar 23, 2007
1.520
1.520
1.450
1.490
153,032
-0.01(-0.67%)
Mar 22, 2007
1.460
1.530
1.430
1.500
407,372
+0.04(+2.74%)
Mar 21, 2007
1.370
1.470
1.350
1.460
322,292
+0.11(+8.15%)
Mar 20, 2007
1.320
1.368
1.320
1.350
65,795
+0.01(+0.75%)
Mar 19, 2007
1.320
1.350
1.310
1.340
162,532
-0.01(-0.74%)
Mar 16, 2007
1.380
1.380
1.310
1.350
88,121
+0.00(+0.00%)
Mar 15, 2007
1.350
1.390
1.320
1.350
118,961
+0.00(+0.00%)
Mar 14, 2007
1.260
1.380
1.260
1.350
372,873
-0.01(-0.74%)
Mar 13, 2007
1.360
1.370
1.350
1.360
191,187
+0.00(+0.00%)
Mar 12, 2007
1.370
1.390
1.350
1.360
123,731
+0.00(+0.00%)
Mar 09, 2007
1.380
1.390
1.360
1.360
46,966
-0.02(-1.45%)
Mar 08, 2007
1.390
1.390
1.370
1.380
68,585
+0.03(+2.22%)
Mar 07, 2007
1.390
1.390
1.350
1.350
54,814
-0.04(-2.88%)
Mar 06, 2007
1.330
1.400
1.320
1.390
220,150
+0.05(+3.73%)
Mar 05, 2007
1.320
1.370
1.300
1.340
238,069
-0.01(-0.74%)
Mar 02, 2007
1.350
1.370
1.330
1.350
154,188
-0.02(-1.45%)
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
.