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 29, 2009
1.820
1.870
1.820
1.850
4,499
-0.02(-1.07%)
May 28, 2009
1.870
1.920
1.860
1.870
7,034
+0.00(+0.00%)
May 27, 2009
1.870
1.890
1.830
1.870
20,366
-0.04(-2.09%)
May 26, 2009
1.870
1.950
1.820
1.910
41,032
+0.00(+0.01%)
May 22, 2009
1.870
1.920
1.870
1.910
14,805
+0.04(+2.13%)
May 21, 2009
1.820
1.900
1.820
1.870
59,530
-0.03(-1.58%)
May 20, 2009
1.860
1.910
1.840
1.900
19,500
+0.01(+0.53%)
May 19, 2009
1.810
1.890
1.810
1.890
13,164
+0.06(+3.28%)
May 18, 2009
1.800
1.830
1.800
1.830
30,700
+0.00(+0.00%)
May 15, 2009
1.800
1.890
1.800
1.830
5,365
+0.04(+2.23%)
May 14, 2009
1.810
1.821
1.780
1.790
40,752
-0.06(-3.24%)
May 13, 2009
1.840
1.850
1.840
1.850
10,450
+0.00(+0.00%)
May 12, 2009
1.840
1.900
1.830
1.850
14,285
-0.03(-1.60%)
May 11, 2009
1.950
1.950
1.860
1.880
18,243
-0.05(-2.59%)
May 08, 2009
1.900
1.930
1.900
1.930
21,200
+0.02(+1.05%)
May 07, 2009
1.900
1.932
1.870
1.910
15,456
+0.01(+0.53%)
May 06, 2009
1.880
1.950
1.870
1.900
51,180
-0.02(-1.04%)
May 05, 2009
1.900
1.920
1.880
1.920
22,276
+0.04(+2.13%)
May 04, 2009
1.850
1.970
1.840
1.880
71,259
+0.03(+1.62%)
May 01, 2009
1.810
1.940
1.810
1.850
19,217
+0.14(+8.19%)
Apr 30, 2009
1.790
1.910
1.710
1.710
34,178
-0.10(-5.53%)
Apr 29, 2009
1.800
1.880
1.800
1.810
14,726
-0.03(-1.63%)
Apr 28, 2009
1.800
1.850
1.760
1.840
31,223
+0.01(+0.55%)
Apr 27, 2009
1.760
1.850
1.760
1.830
22,323
-0.02(-1.08%)
Apr 24, 2009
1.790
1.850
1.790
1.850
21,536
+0.09(+4.96%)
Apr 23, 2009
1.800
1.870
1.730
1.763
70,274
-0.03(-1.53%)
Apr 22, 2009
1.730
1.790
1.720
1.790
12,300
-0.01(-0.56%)
Apr 21, 2009
1.800
1.800
1.760
1.800
39,039
+0.03(+1.69%)
Apr 20, 2009
1.850
1.860
1.770
1.770
33,199
-0.02(-1.12%)
Apr 17, 2009
1.820
1.830
1.770
1.790
27,577
-0.02(-1.10%)
Apr 16, 2009
1.850
1.870
1.810
1.810
28,166
-0.02(-1.09%)
Apr 15, 2009
1.780
1.830
1.780
1.830
12,796
+0.05(+2.81%)
Apr 14, 2009
1.810
1.830
1.780
1.780
27,399
-0.01(-0.56%)
Apr 13, 2009
1.770
1.820
1.750
1.790
52,099
-0.02(-1.08%)
Apr 09, 2009
1.800
1.830
1.800
1.810
10,086
-0.03(-1.65%)
Apr 08, 2009
1.780
1.840
1.780
1.840
7,500
+0.04(+2.22%)
Apr 07, 2009
1.710
1.800
1.710
1.800
24,989
+0.01(+0.56%)
Apr 06, 2009
1.770
1.800
1.770
1.790
44,519
+0.04(+2.29%)
Apr 03, 2009
1.760
1.770
1.740
1.750
17,093
-0.01(-0.57%)
Apr 02, 2009
1.760
1.780
1.760
1.760
32,980
+0.00(+0.00%)
Apr 01, 2009
1.750
1.760
1.720
1.760
32,394
+0.04(+2.33%)
Mar 31, 2009
1.760
1.760
1.700
1.720
27,882
+0.02(+1.18%)
Mar 30, 2009
1.710
1.710
1.670
1.700
45,806
-0.10(-5.56%)
Mar 26, 2009
1.760
1.830
1.760
1.800
53,333
+0.00(+0.00%)
Mar 25, 2009
1.810
1.830
1.800
1.800
22,750
-0.02(-1.10%)
Mar 24, 2009
1.750
1.840
1.740
1.820
22,302
+0.07(+4.00%)
Mar 23, 2009
1.870
1.870
1.750
1.750
48,935
-0.16(-8.38%)
Mar 20, 2009
1.690
1.910
1.630
1.910
46,077
+0.34(+21.66%)
Mar 19, 2009
1.760
1.760
1.570
1.570
49,772
-0.23(-12.78%)
Mar 18, 2009
1.710
1.830
1.700
1.800
2,133
-0.05(-2.70%)
Mar 17, 2009
1.700
1.850
1.700
1.850
23,019
+0.18(+10.77%)
Mar 16, 2009
1.800
1.820
1.670
1.670
64,733
-0.18(-9.73%)
Mar 13, 2009
1.880
1.880
1.850
1.850
19,686
-0.04(-2.11%)
Mar 12, 2009
1.860
1.890
1.800
1.890
5,899
+0.04(+2.16%)
Mar 11, 2009
1.830
1.850
1.820
1.850
26,450
+0.01(+0.54%)
Mar 10, 2009
1.870
1.900
1.790
1.840
31,914
+0.00(+0.00%)
Mar 09, 2009
1.810
1.900
1.790
1.840
24,820
-0.02(-1.08%)
Mar 06, 2009
1.780
1.890
1.780
1.860
25,283
+0.04(+2.20%)
Mar 05, 2009
1.800
1.850
1.750
1.820
19,612
+0.01(+0.56%)
Mar 04, 2009
1.780
1.820
1.750
1.810
6,497
-0.01(-0.55%)
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
.