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 (%)
Jun 30, 2004
0.6100
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Jun 29, 2004
0.6000
0.6400
0.6000
0.6100
50,100
+0.02(+3.39%)
Jun 28, 2004
0.5900
0.6100
0.5700
0.5900
37,000
-0.02(-3.28%)
Jun 25, 2004
0.6800
0.6800
0.5900
0.6100
51,200
-0.04(-6.15%)
Jun 24, 2004
0.5900
0.6500
0.5900
0.6500
100,900
+0.00(+0.00%)
Jun 23, 2004
0.6300
0.6500
0.6000
0.6500
130,400
+0.06(+10.17%)
Jun 22, 2004
0.6500
0.6500
0.5700
0.5900
52,100
-0.02(-3.28%)
Jun 21, 2004
0.6000
0.6100
0.5700
0.6100
135,400
+0.06(+10.91%)
Jun 18, 2004
0.5600
0.5900
0.5400
0.5500
120,000
-0.04(-6.78%)
Jun 17, 2004
0.5800
0.5900
0.5500
0.5900
51,700
+0.00(+0.00%)
Jun 16, 2004
0.5700
0.6200
0.5600
0.5900
175,500
+0.03(+5.36%)
Jun 15, 2004
0.5500
0.6000
0.5500
0.5600
113,100
-0.03(-5.08%)
Jun 14, 2004
0.6000
0.6100
0.5700
0.5900
108,900
-0.01(-1.67%)
Jun 10, 2004
0.6200
0.6400
0.5700
0.6000
71,700
-0.02(-3.23%)
Jun 09, 2004
0.6000
0.6400
0.6000
0.6200
85,800
+0.02(+3.33%)
Jun 08, 2004
0.5500
0.6200
0.5500
0.6000
33,100
-0.01(-1.64%)
Jun 07, 2004
0.6400
0.6400
0.6000
0.6100
61,300
+0.01(+1.67%)
Jun 04, 2004
0.6000
0.6000
0.5800
0.6000
13,900
+0.00(+0.00%)
Jun 03, 2004
0.5800
0.6000
0.5700
0.6000
36,300
+0.03(+5.26%)
Jun 02, 2004
0.5800
0.6200
0.5700
0.5700
151,500
-0.02(-3.39%)
Jun 01, 2004
0.5800
0.6000
0.5800
0.5900
45,900
-0.01(-1.67%)
May 28, 2004
0.6000
0.6200
0.6000
0.6000
36,900
+0.00(+0.00%)
May 27, 2004
0.5900
0.6300
0.5900
0.6000
93,900
+0.02(+3.45%)
May 26, 2004
0.5500
0.5900
0.5500
0.5800
42,100
-0.01(-1.69%)
May 25, 2004
0.5700
0.5900
0.5500
0.5900
200,900
+0.02(+3.51%)
May 24, 2004
0.5700
0.6400
0.5700
0.5700
163,800
-0.03(-5.00%)
May 21, 2004
0.6600
0.6600
0.5600
0.6000
246,400
-0.03(-4.76%)
May 20, 2004
0.6000
0.6600
0.6000
0.6300
101,500
+0.01(+1.61%)
May 19, 2004
0.6500
0.6800
0.6100
0.6200
203,500
-0.01(-1.59%)
May 18, 2004
0.6900
0.7000
0.6100
0.6300
882,500
-0.13(-17.11%)
May 17, 2004
0.8500
0.8500
0.7600
0.7600
152,900
-0.09(-10.59%)
May 14, 2004
0.8500
0.8700
0.8500
0.8500
28,600
-0.01(-1.16%)
May 13, 2004
0.8900
0.9000
0.8500
0.8600
57,500
-0.02(-2.27%)
May 12, 2004
0.8800
0.9000
0.8600
0.8800
113,400
-0.01(-1.12%)
May 11, 2004
0.8500
0.9000
0.8100
0.8900
119,100
+0.06(+7.23%)
May 10, 2004
0.8600
0.9200
0.8200
0.8300
192,700
-0.03(-3.49%)
May 07, 2004
0.8400
0.8900
0.8400
0.8600
31,000
-0.01(-1.15%)
May 06, 2004
0.8600
0.8800
0.8300
0.8700
86,100
+0.01(+1.16%)
May 05, 2004
0.9000
0.9000
0.8500
0.8600
101,400
-0.06(-6.52%)
May 04, 2004
0.8900
0.9300
0.8500
0.9200
73,600
+0.04(+4.55%)
May 03, 2004
0.8500
0.9700
0.8500
0.8800
131,800
+0.03(+3.53%)
Apr 30, 2004
0.9200
0.9200
0.8500
0.8500
195,400
-0.04(-4.49%)
Apr 29, 2004
0.9600
0.9700
0.8700
0.8900
425,600
-0.08(-8.25%)
Apr 28, 2004
1.005
1.020
0.9500
0.9700
171,200
-0.02(-2.02%)
Apr 27, 2004
1.020
1.020
0.9700
0.9900
90,900
-0.02(-1.98%)
Apr 26, 2004
1.000
1.050
1.000
1.010
47,400
-0.01(-0.98%)
Apr 23, 2004
1.070
1.070
1.010
1.020
93,000
-0.03(-2.86%)
Apr 22, 2004
0.9850
1.120
0.9700
1.050
768,600
+0.07(+7.14%)
Apr 21, 2004
0.9500
1.030
0.9200
0.9800
345,000
+0.04(+4.26%)
Apr 20, 2004
0.9700
0.9900
0.9300
0.9400
255,400
-0.03(-3.09%)
Apr 19, 2004
0.9900
1.000
0.9300
0.9700
168,000
+0.01(+1.04%)
Apr 16, 2004
1.015
1.015
0.9600
0.9600
166,600
-0.04(-4.00%)
Apr 15, 2004
1.090
1.090
0.9500
1.000
520,900
-0.08(-7.41%)
Apr 14, 2004
1.000
1.240
0.9800
1.080
2,690,600
+0.09(+9.09%)
Apr 13, 2004
0.9600
1.050
0.9600
0.9900
379,100
+0.03(+3.13%)
Apr 12, 2004
1.010
1.020
0.9600
0.9600
159,500
+0.02(+2.13%)
Apr 08, 2004
0.9800
1.010
0.9400
0.9400
194,500
-0.02(-2.08%)
Apr 07, 2004
1.010
1.020
0.9200
0.9600
245,300
-0.07(-6.80%)
Apr 06, 2004
1.070
1.160
1.020
1.030
903,900
-0.06(-5.50%)
Apr 05, 2004
0.8900
1.100
0.8500
1.090
710,900
+0.22(+25.29%)
Apr 02, 2004
0.8500
0.8900
0.8500
0.8700
31,500
+0.02(+2.35%)
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
.