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 (%)
Mar 31, 2004
0.8600
0.8800
0.8600
0.8800
39,200
+0.03(+3.53%)
Mar 30, 2004
0.8800
0.8800
0.8400
0.8500
74,400
-0.02(-2.30%)
Mar 29, 2004
0.8800
0.8900
0.8600
0.8700
37,600
+0.04(+4.82%)
Mar 26, 2004
0.8500
0.8800
0.7900
0.8300
232,900
-0.05(-5.68%)
Mar 25, 2004
0.9000
0.9100
0.8600
0.8800
50,800
+0.01(+1.15%)
Mar 24, 2004
0.8600
0.9000
0.8600
0.8700
39,500
-0.01(-1.14%)
Mar 23, 2004
0.8650
0.9100
0.8500
0.8800
40,500
+0.02(+2.21%)
Mar 22, 2004
0.8900
0.9000
0.8500
0.8610
96,200
-0.04(-4.33%)
Mar 19, 2004
0.9100
0.9100
0.8900
0.9000
88,300
-0.01(-1.10%)
Mar 18, 2004
0.9000
0.9200
0.9000
0.9100
21,300
+0.01(+1.11%)
Mar 17, 2004
0.9200
0.9200
0.8800
0.9000
189,100
-0.02(-2.17%)
Mar 16, 2004
0.8500
0.9800
0.8500
0.9200
85,800
+0.00(+0.00%)
Mar 15, 2004
0.9400
0.9500
0.9200
0.9200
42,400
-0.01(-1.08%)
Mar 12, 2004
0.9100
0.9500
0.9100
0.9300
77,800
+0.03(+3.33%)
Mar 11, 2004
0.9200
0.9500
0.9000
0.9000
134,600
-0.02(-2.17%)
Mar 10, 2004
0.9500
0.9500
0.9100
0.9200
188,700
-0.03(-3.16%)
Mar 09, 2004
0.9500
1.000
0.9200
0.9500
207,800
+0.01(+1.06%)
Mar 08, 2004
1.000
1.090
0.9300
0.9400
392,100
-0.12(-11.32%)
Mar 05, 2004
0.9600
1.060
0.9500
1.060
653,100
+0.09(+9.50%)
Mar 04, 2004
0.9300
0.9680
0.9100
0.9680
210,400
+0.04(+4.09%)
Mar 03, 2004
0.9400
0.9500
0.9100
0.9300
63,600
+0.00(+0.00%)
Mar 02, 2004
0.9500
0.9550
0.9100
0.9300
114,800
-0.03(-3.12%)
Mar 01, 2004
0.9700
0.9750
0.9400
0.9600
49,300
+0.01(+1.05%)
Feb 27, 2004
0.9400
0.9900
0.9200
0.9500
91,100
+0.01(+1.06%)
Feb 26, 2004
0.9900
0.9900
0.9200
0.9400
75,600
+0.01(+1.08%)
Feb 25, 2004
0.9300
0.9500
0.9100
0.9300
154,100
+0.02(+2.20%)
Feb 24, 2004
0.9800
0.9900
0.9000
0.9100
284,500
-0.08(-8.08%)
Feb 23, 2004
1.020
1.050
0.9900
0.9900
386,800
-0.06(-5.71%)
Feb 20, 2004
1.100
1.150
1.000
1.050
201,400
-0.03(-2.78%)
Feb 19, 2004
1.130
1.180
1.040
1.080
404,600
-0.06(-5.26%)
Feb 18, 2004
1.180
1.230
1.140
1.140
954,100
-0.01(-0.87%)
Feb 17, 2004
1.050
1.180
1.010
1.150
1,439,400
+0.15(+15.00%)
Feb 13, 2004
1.025
1.050
1.000
1.000
48,400
-0.05(-4.76%)
Feb 12, 2004
1.000
1.080
0.9700
1.050
209,800
+0.05(+5.00%)
Feb 11, 2004
1.020
1.050
0.9800
1.000
188,600
-0.02(-1.96%)
Feb 10, 2004
1.000
1.050
0.9990
1.020
114,100
+0.02(+2.00%)
Feb 09, 2004
0.9600
1.030
0.9500
1.000
146,800
+0.05(+5.26%)
Feb 06, 2004
0.9200
0.9500
0.9100
0.9500
259,000
+0.00(+0.00%)
Feb 05, 2004
0.9700
1.010
0.9300
0.9500
121,900
-0.03(-3.06%)
Feb 04, 2004
1.040
1.090
0.9200
0.9800
199,000
-0.05(-4.85%)
Feb 03, 2004
1.110
1.110
1.020
1.030
186,900
-0.02(-1.90%)
Feb 02, 2004
1.090
1.090
1.020
1.050
163,000
+0.04(+3.96%)
Jan 30, 2004
1.010
1.020
0.9800
1.010
248,700
-0.01(-1.08%)
Jan 29, 2004
1.050
1.090
0.9900
1.021
568,600
-0.06(-5.46%)
Jan 28, 2004
1.140
1.160
1.080
1.080
389,100
-0.06(-5.26%)
Jan 27, 2004
1.180
1.200
1.110
1.140
255,000
+0.01(+0.88%)
Jan 26, 2004
1.090
1.160
1.010
1.130
193,700
+0.00(+0.00%)
Jan 23, 2004
1.170
1.170
1.110
1.130
116,300
+0.00(+0.00%)
Jan 22, 2004
1.200
1.200
1.130
1.130
450,200
-0.06(-5.04%)
Jan 21, 2004
1.260
1.280
1.180
1.190
275,200
-0.05(-4.03%)
Jan 20, 2004
1.240
1.260
1.180
1.240
515,300
+0.05(+4.20%)
Jan 16, 2004
1.180
1.240
1.176
1.190
297,800
+0.01(+0.85%)
Jan 15, 2004
1.230
1.250
1.140
1.180
377,987
-0.02(-1.67%)
Jan 14, 2004
1.150
1.260
1.100
1.200
799,786
+0.11(+10.09%)
Jan 13, 2004
1.140
1.160
1.080
1.090
198,048
-0.02(-1.80%)
Jan 12, 2004
1.130
1.190
1.050
1.110
728,316
+0.06(+5.71%)
Jan 09, 2004
1.130
1.140
1.000
1.050
247,570
-0.08(-7.08%)
Jan 08, 2004
1.160
1.190
1.110
1.130
451,612
-0.01(-0.88%)
Jan 07, 2004
1.080
1.140
1.030
1.140
660,376
+0.09(+8.57%)
Jan 06, 2004
0.9100
1.090
0.9100
1.050
884,300
+0.16(+17.98%)
Jan 05, 2004
0.8100
0.9200
0.8100
0.8900
325,100
+0.05(+5.95%)
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
.