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 (%)
Dec 31, 2009
3.680
3.630
3.630
3.630
58,200
-0.06(-1.63%)
Dec 30, 2009
3.640
3.740
3.600
3.690
41,963
+0.02(+0.54%)
Dec 29, 2009
3.780
3.780
3.650
3.670
55,670
-0.11(-2.91%)
Dec 28, 2009
3.800
3.830
3.740
3.780
67,096
-0.10(-2.58%)
Dec 24, 2009
3.860
3.890
3.800
3.880
35,145
+0.03(+0.78%)
Dec 23, 2009
3.880
3.890
3.760
3.850
73,789
+0.00(+0.00%)
Dec 22, 2009
3.670
3.970
3.650
3.850
382,731
+0.15(+4.05%)
Dec 21, 2009
3.690
3.710
3.590
3.700
86,640
-0.01(-0.27%)
Dec 18, 2009
3.840
3.840
3.620
3.710
19,985
+0.01(+0.27%)
Dec 17, 2009
3.730
3.730
3.590
3.700
31,802
-0.10(-2.63%)
Dec 16, 2009
3.810
3.920
3.720
3.800
178,438
+0.01(+0.26%)
Dec 15, 2009
3.780
3.840
3.700
3.790
80,445
-0.05(-1.30%)
Dec 14, 2009
3.690
3.870
3.630
3.840
385,559
+0.28(+7.87%)
Dec 11, 2009
3.550
3.590
3.510
3.560
12,864
+0.07(+2.01%)
Dec 10, 2009
3.460
3.540
3.450
3.490
22,126
+0.02(+0.58%)
Dec 09, 2009
3.520
3.530
3.310
3.470
93,069
-0.11(-2.98%)
Dec 08, 2009
3.590
3.600
3.490
3.576
54,274
-0.02(-0.66%)
Dec 07, 2009
3.570
3.600
3.550
3.600
53,641
+0.11(+3.15%)
Dec 04, 2009
3.470
3.540
3.440
3.490
20,338
+0.04(+1.16%)
Dec 03, 2009
3.380
3.490
3.380
3.450
17,781
+0.04(+1.17%)
Dec 02, 2009
3.420
3.440
3.380
3.410
23,926
+0.02(+0.59%)
Dec 01, 2009
3.300
3.400
3.300
3.390
45,888
+0.16(+4.95%)
Nov 30, 2009
3.170
3.400
3.170
3.230
38,367
+0.08(+2.54%)
Nov 27, 2009
3.000
3.150
3.000
3.150
67,587
+0.09(+2.94%)
Nov 25, 2009
3.000
3.060
3.000
3.060
1,088,586
-0.02(-0.65%)
Nov 24, 2009
3.040
3.080
3.010
3.080
20,308
+0.02(+0.65%)
Nov 23, 2009
3.090
3.100
3.040
3.060
16,386
-0.04(-1.29%)
Nov 20, 2009
3.000
3.100
2.980
3.100
12,008
+0.04(+1.31%)
Nov 19, 2009
3.030
3.060
3.000
3.060
22,209
+0.03(+0.99%)
Nov 18, 2009
3.040
3.060
2.860
3.030
51,339
-0.01(-0.33%)
Nov 17, 2009
3.030
3.090
3.030
3.040
29,836
-0.06(-1.94%)
Nov 16, 2009
3.100
3.110
3.010
3.100
39,560
+0.00(+0.00%)
Nov 13, 2009
3.190
3.270
3.100
3.100
14,096
-0.07(-2.21%)
Nov 12, 2009
3.240
3.240
3.070
3.170
22,896
-0.01(-0.31%)
Nov 11, 2009
3.210
3.390
3.170
3.180
21,349
-0.02(-0.63%)
Nov 10, 2009
3.220
3.240
3.200
3.200
16,740
+0.01(+0.31%)
Nov 09, 2009
3.300
3.390
3.180
3.190
47,776
-0.06(-1.85%)
Nov 06, 2009
3.350
3.400
3.120
3.250
64,090
-0.17(-4.97%)
Nov 05, 2009
3.420
3.470
3.380
3.420
26,460
+0.01(+0.30%)
Nov 04, 2009
3.190
3.490
3.190
3.410
28,194
+0.21(+6.56%)
Nov 03, 2009
3.150
3.200
3.010
3.200
36,104
+0.08(+2.56%)
Nov 02, 2009
3.110
3.280
3.010
3.120
76,564
-0.01(-0.32%)
Oct 30, 2009
3.300
3.310
3.130
3.130
41,832
-0.16(-4.86%)
Oct 29, 2009
3.130
3.300
3.080
3.290
27,089
+0.12(+3.78%)
Oct 28, 2009
3.260
3.300
3.170
3.170
31,221
-0.13(-3.94%)
Oct 27, 2009
3.360
3.410
3.260
3.300
19,594
+0.01(+0.30%)
Oct 26, 2009
3.250
3.360
3.250
3.290
41,252
+0.01(+0.30%)
Oct 23, 2009
3.310
3.380
3.280
3.280
18,170
-0.05(-1.50%)
Oct 22, 2009
3.450
3.450
3.330
3.330
30,765
-0.12(-3.48%)
Oct 21, 2009
3.480
3.490
3.450
3.450
30,523
-0.05(-1.43%)
Oct 20, 2009
3.519
3.540
3.490
3.500
22,908
-0.04(-1.13%)
Oct 19, 2009
3.520
3.540
3.500
3.540
24,796
+0.03(+0.85%)
Oct 16, 2009
3.510
3.570
3.510
3.510
4,639
-0.04(-1.13%)
Oct 15, 2009
3.560
3.560
3.500
3.550
13,770
+0.00(+0.00%)
Oct 14, 2009
3.510
3.572
3.470
3.550
22,432
+0.05(+1.43%)
Oct 13, 2009
3.570
3.630
3.400
3.500
145,859
-0.07(-1.96%)
Oct 12, 2009
3.750
3.800
3.570
3.570
78,775
-0.16(-4.29%)
Oct 09, 2009
3.730
3.800
3.650
3.730
50,337
+0.03(+0.81%)
Oct 08, 2009
3.780
3.850
3.550
3.700
206,255
+0.11(+3.06%)
Oct 07, 2009
3.550
3.790
3.550
3.590
80,936
+0.04(+1.13%)
Oct 06, 2009
3.700
3.750
3.550
3.550
158,434
-0.18(-4.83%)
Oct 05, 2009
3.290
3.790
3.180
3.730
209,523
+0.40(+12.02%)
Oct 02, 2009
3.020
3.450
3.020
3.330
105,767
+0.22(+7.07%)
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
.