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 (%)
Jul 31, 2008
3.400
3.520
3.400
3.450
61,984
+0.13(+3.92%)
Jul 30, 2008
3.160
3.350
3.100
3.320
56,906
+0.24(+7.79%)
Jul 29, 2008
3.080
3.100
2.870
3.080
32,492
+0.16(+5.48%)
Jul 28, 2008
2.960
2.980
2.920
2.920
5,456
-0.08(-2.67%)
Jul 25, 2008
2.980
3.020
2.980
3.000
5,679
+0.01(+0.20%)
Jul 24, 2008
3.090
3.170
2.979
2.994
6,928
-0.02(-0.53%)
Jul 23, 2008
2.850
3.010
2.850
3.010
9,247
+0.16(+5.61%)
Jul 22, 2008
2.820
2.900
2.800
2.850
12,001
-0.04(-1.38%)
Jul 21, 2008
2.650
2.890
2.650
2.890
26,568
+0.30(+11.58%)
Jul 18, 2008
2.540
2.600
2.470
2.590
10,022
+0.06(+2.37%)
Jul 17, 2008
2.400
2.580
2.370
2.530
12,498
+0.09(+3.69%)
Jul 16, 2008
2.440
2.450
2.350
2.440
4,298
-0.01(-0.41%)
Jul 15, 2008
2.520
2.520
2.430
2.450
22,781
-0.14(-5.41%)
Jul 14, 2008
2.660
2.680
2.510
2.590
28,344
-0.06(-2.26%)
Jul 11, 2008
2.620
2.760
2.590
2.650
27,432
+0.05(+1.92%)
Jul 10, 2008
2.450
2.600
2.450
2.600
35,269
+0.12(+4.84%)
Jul 09, 2008
2.290
2.530
2.290
2.480
16,013
+0.16(+6.90%)
Jul 08, 2008
2.220
2.350
2.210
2.320
24,189
+0.06(+2.65%)
Jul 07, 2008
2.310
2.400
2.180
2.260
114,762
-0.17(-7.00%)
Jul 04, 2008
2.600
2.600
2.350
2.430
107,604
+0.00(+0.00%)
Jul 03, 2008
2.600
2.600
2.350
2.430
107,604
-0.17(-6.54%)
Jul 02, 2008
2.700
2.750
2.600
2.600
35,085
-0.16(-5.76%)
Jul 01, 2008
2.700
2.770
2.700
2.759
30,092
-0.01(-0.40%)
Jun 30, 2008
2.740
2.810
2.700
2.770
80,616
-0.04(-1.42%)
Jun 27, 2008
2.980
2.980
2.770
2.810
42,687
-0.18(-6.02%)
Jun 26, 2008
3.030
3.030
2.950
2.990
59,703
-0.12(-3.86%)
Jun 25, 2008
3.070
3.150
3.000
3.110
53,237
+0.01(+0.32%)
Jun 24, 2008
3.230
3.250
3.030
3.100
51,365
-0.20(-6.06%)
Jun 23, 2008
3.350
3.350
3.230
3.300
31,982
-0.07(-2.08%)
Jun 20, 2008
3.400
3.450
3.360
3.370
35,408
-0.06(-1.75%)
Jun 19, 2008
3.420
3.440
3.400
3.430
30,983
-0.04(-1.15%)
Jun 18, 2008
3.430
3.510
3.400
3.470
39,756
-0.06(-1.70%)
Jun 17, 2008
3.460
3.530
3.411
3.530
17,631
+0.12(+3.52%)
Jun 16, 2008
3.520
3.520
3.360
3.410
63,613
-0.19(-5.28%)
Jun 13, 2008
3.520
3.600
3.480
3.600
27,098
+0.05(+1.41%)
Jun 12, 2008
3.550
3.600
3.500
3.550
49,557
+0.00(+0.00%)
Jun 11, 2008
3.530
3.550
3.350
3.550
66,316
+0.11(+3.20%)
Jun 10, 2008
3.400
3.520
3.310
3.440
50,777
-0.08(-2.27%)
Jun 09, 2008
3.680
3.681
3.500
3.520
25,758
-0.16(-4.35%)
Jun 06, 2008
3.670
3.760
3.670
3.680
13,900
-0.05(-1.39%)
Jun 05, 2008
3.640
3.780
3.640
3.732
24,964
+0.08(+2.25%)
Jun 04, 2008
3.640
3.710
3.630
3.650
93,814
-0.01(-0.27%)
Jun 03, 2008
3.660
3.710
3.620
3.660
44,267
+0.06(+1.67%)
Jun 02, 2008
3.880
3.880
3.580
3.600
23,706
+0.03(+0.84%)
May 30, 2008
3.626
3.660
3.510
3.570
60,024
-0.09(-2.46%)
May 29, 2008
3.570
3.700
3.570
3.660
29,808
+0.09(+2.52%)
May 28, 2008
3.700
3.700
3.550
3.570
80,129
-0.14(-3.77%)
May 27, 2008
3.620
3.720
3.500
3.710
54,245
+0.01(+0.27%)
May 26, 2008
3.640
3.780
3.600
3.700
103,110
+0.00(+0.00%)
May 23, 2008
3.640
3.780
3.600
3.700
103,110
-0.09(-2.37%)
May 22, 2008
3.890
3.890
3.770
3.790
22,950
+0.02(+0.53%)
May 21, 2008
3.850
4.020
3.770
3.770
95,271
-0.03(-0.79%)
May 20, 2008
3.810
3.940
3.770
3.800
26,305
-0.14(-3.55%)
May 19, 2008
3.870
3.940
3.760
3.940
31,030
+0.05(+1.29%)
May 16, 2008
3.900
3.960
3.820
3.890
10,516
+0.11(+2.91%)
May 15, 2008
3.850
3.910
3.780
3.780
52,485
-0.12(-3.08%)
May 14, 2008
3.970
4.000
3.860
3.900
22,681
-0.12(-2.99%)
May 13, 2008
3.860
4.060
3.860
4.020
12,120
+0.02(+0.50%)
May 12, 2008
3.900
4.060
3.810
4.000
65,250
+0.19(+4.99%)
May 09, 2008
3.850
3.850
3.770
3.810
14,131
-0.03(-0.78%)
May 08, 2008
3.870
3.930
3.720
3.840
41,332
-0.03(-0.78%)
May 07, 2008
3.820
3.950
3.820
3.870
16,026
+0.02(+0.52%)
May 06, 2008
3.820
3.950
3.820
3.850
51,455
-0.11(-2.78%)
May 05, 2008
3.720
4.090
3.720
3.960
17,767
+0.03(+0.87%)
May 02, 2008
3.910
4.080
3.900
3.926
45,212
+0.03(+0.67%)
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
.