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, 2009
2.700
2.700
2.650
2.650
7,031
-0.05(-1.85%)
Jul 30, 2009
2.720
2.720
2.500
2.700
9,949
+0.05(+1.89%)
Jul 29, 2009
2.600
2.800
2.600
2.650
91,622
+0.16(+6.43%)
Jul 28, 2009
2.570
2.570
2.460
2.490
21,300
-0.08(-3.11%)
Jul 27, 2009
2.500
2.570
2.380
2.570
46,638
-0.02(-0.77%)
Jul 24, 2009
2.440
2.690
2.440
2.590
9,440
+0.09(+3.60%)
Jul 23, 2009
2.490
2.510
2.370
2.500
42,242
+0.01(+0.40%)
Jul 22, 2009
2.490
2.510
2.470
2.490
22,390
+0.00(+0.00%)
Jul 21, 2009
2.550
2.550
2.461
2.490
23,384
+0.00(+0.00%)
Jul 20, 2009
2.380
2.500
2.344
2.490
57,032
+0.11(+4.63%)
Jul 17, 2009
2.300
2.380
2.290
2.380
14,401
+0.06(+2.59%)
Jul 16, 2009
2.240
2.330
2.240
2.320
29,998
+0.02(+0.87%)
Jul 15, 2009
2.210
2.300
2.210
2.300
23,432
+0.20(+9.52%)
Jul 14, 2009
2.290
2.340
2.100
2.100
24,453
-0.19(-8.30%)
Jul 13, 2009
2.240
2.290
2.120
2.290
59,368
-0.04(-1.72%)
Jul 10, 2009
2.200
2.330
2.180
2.330
24,443
+0.13(+5.91%)
Jul 09, 2009
2.050
2.200
2.040
2.200
80,415
+0.17(+8.37%)
Jul 08, 2009
2.050
2.060
1.920
2.030
17,448
-0.02(-0.98%)
Jul 07, 2009
2.040
2.050
2.010
2.050
31,511
+0.15(+7.89%)
Jul 06, 2009
1.970
2.020
1.840
1.900
51,359
-0.14(-6.86%)
Jul 02, 2009
2.060
2.060
2.020
2.040
14,105
-0.03(-1.45%)
Jul 01, 2009
2.000
2.090
2.000
2.070
24,343
+0.07(+3.50%)
Jun 30, 2009
1.980
2.050
1.970
2.000
67,768
+0.04(+2.04%)
Jun 29, 2009
1.940
1.990
1.920
1.960
19,197
+0.06(+3.10%)
Jun 26, 2009
1.882
1.901
1.882
1.901
5,000
-0.02(-0.99%)
Jun 25, 2009
1.890
1.920
1.870
1.920
35,807
+0.02(+1.05%)
Jun 24, 2009
1.920
1.940
1.900
1.900
10,523
-0.02(-1.04%)
Jun 23, 2009
1.890
1.920
1.880
1.920
25,543
+0.02(+1.05%)
Jun 22, 2009
1.900
1.920
1.900
1.900
28,686
-0.03(-1.72%)
Jun 19, 2009
1.900
1.933
1.900
1.933
30,903
-0.01(-0.39%)
Jun 18, 2009
1.920
1.941
1.910
1.941
15,225
-0.02(-0.98%)
Jun 17, 2009
1.950
1.960
1.890
1.960
34,457
-0.01(-0.51%)
Jun 16, 2009
1.900
2.000
1.900
1.970
33,959
-0.03(-1.50%)
Jun 15, 2009
2.000
2.028
1.960
2.000
16,718
+0.02(+1.01%)
Jun 12, 2009
1.980
1.980
1.980
1.980
1,000
-0.05(-2.46%)
Jun 11, 2009
2.090
2.090
1.960
2.030
12,519
+0.07(+3.57%)
Jun 10, 2009
2.090
2.090
1.931
1.960
5,962
-0.08(-3.92%)
Jun 09, 2009
2.000
2.090
2.000
2.040
31,370
+0.01(+0.49%)
Jun 08, 2009
1.850
2.070
1.850
2.030
182,099
+0.18(+9.72%)
Jun 05, 2009
1.850
1.850
1.850
1.850
200
-0.04(-2.11%)
Jun 04, 2009
1.880
1.890
1.880
1.890
3,612
+0.00(+0.00%)
Jun 03, 2009
1.870
1.900
1.870
1.890
10,985
+0.04(+2.16%)
Jun 02, 2009
1.940
1.950
1.840
1.850
22,291
+0.01(+0.54%)
Jun 01, 2009
1.840
1.970
1.810
1.840
59,429
-0.01(-0.54%)
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%)
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
.