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 (%)
Oct 29, 2010
3.760
3.870
3.620
3.790
21,611
-0.01(-0.27%)
Oct 28, 2010
3.840
3.890
3.770
3.800
18,299
-0.08(-2.06%)
Oct 27, 2010
3.750
3.880
3.750
3.880
17,350
+0.06(+1.57%)
Oct 25, 2010
3.900
3.900
3.750
3.820
22,515
-0.01(-0.30%)
Oct 22, 2010
3.810
3.900
3.810
3.831
8,324
+0.01(+0.30%)
Oct 21, 2010
3.850
3.900
3.820
3.820
7,450
-0.08(-2.05%)
Oct 20, 2010
3.810
3.900
3.810
3.900
9,900
+0.07(+1.83%)
Oct 19, 2010
3.800
3.840
3.760
3.830
17,550
-0.01(-0.26%)
Oct 18, 2010
3.900
3.930
3.830
3.840
78,544
+0.01(+0.26%)
Oct 15, 2010
3.780
3.870
3.770
3.830
6,476
+0.03(+0.79%)
Oct 14, 2010
3.850
3.930
3.750
3.800
42,102
-0.05(-1.30%)
Oct 13, 2010
3.850
3.850
3.750
3.850
45,382
+0.03(+0.79%)
Oct 12, 2010
3.800
3.820
3.750
3.820
5,639
+0.00(+0.00%)
Oct 11, 2010
3.840
3.840
3.820
3.820
9,750
+0.03(+0.79%)
Oct 08, 2010
3.810
3.830
3.770
3.790
7,604
-0.04(-1.04%)
Oct 07, 2010
3.880
3.880
3.800
3.830
12,402
-0.05(-1.29%)
Oct 06, 2010
3.850
3.890
3.800
3.880
10,211
-0.01(-0.26%)
Oct 05, 2010
3.810
3.890
3.790
3.890
30,669
+0.09(+2.37%)
Oct 04, 2010
3.830
3.830
3.780
3.800
4,145
-0.02(-0.52%)
Oct 01, 2010
3.672
3.820
3.672
3.820
1,450
+0.02(+0.53%)
Sep 30, 2010
3.780
3.820
3.780
3.800
30,194
-0.02(-0.52%)
Sep 29, 2010
3.800
3.820
3.720
3.820
5,714
+0.00(+0.00%)
Sep 28, 2010
3.840
3.840
3.800
3.820
9,972
-0.01(-0.26%)
Sep 27, 2010
3.860
3.860
3.700
3.830
29,900
-0.06(-1.54%)
Sep 24, 2010
3.870
3.890
3.840
3.890
26,145
+0.00(+0.00%)
Sep 23, 2010
3.850
3.890
3.840
3.890
20,058
+0.04(+1.04%)
Sep 22, 2010
3.900
3.900
3.750
3.850
11,496
-0.05(-1.28%)
Sep 21, 2010
3.900
3.900
3.860
3.900
28,728
+0.00(+0.00%)
Sep 20, 2010
3.860
3.900
3.820
3.900
21,545
+0.04(+1.04%)
Sep 17, 2010
3.810
3.900
3.810
3.860
14,986
+0.01(+0.28%)
Sep 15, 2010
3.810
3.850
3.810
3.849
9,883
+0.01(+0.25%)
Sep 14, 2010
3.810
3.900
3.780
3.840
31,433
-0.02(-0.52%)
Sep 13, 2010
3.900
3.940
3.810
3.860
86,911
+0.06(+1.58%)
Sep 10, 2010
3.752
3.800
3.750
3.800
13,800
+0.00(+0.00%)
Sep 09, 2010
3.790
3.800
3.780
3.800
4,667
+0.00(+0.00%)
Sep 08, 2010
3.800
3.830
3.740
3.800
10,223
+0.10(+2.70%)
Sep 07, 2010
3.780
3.800
3.650
3.700
18,141
-0.07(-1.86%)
Sep 03, 2010
3.790
3.790
3.660
3.770
12,367
-0.02(-0.53%)
Sep 02, 2010
3.800
3.870
3.730
3.790
18,800
+0.01(+0.26%)
Sep 01, 2010
3.640
3.860
3.640
3.780
72,066
+0.11(+3.00%)
Aug 31, 2010
3.600
3.690
3.562
3.670
17,698
+0.04(+1.10%)
Aug 30, 2010
3.660
3.690
3.600
3.630
7,233
-0.06(-1.62%)
Aug 27, 2010
3.570
3.690
3.550
3.690
20,282
+0.10(+2.78%)
Aug 25, 2010
3.600
3.590
3.590
3.590
15,200
-0.05(-1.37%)
Aug 23, 2010
3.650
3.640
3.640
3.640
8,800
-0.01(-0.27%)
Aug 20, 2010
3.560
3.650
3.550
3.650
2,900
-0.03(-0.81%)
Aug 19, 2010
3.700
3.700
3.590
3.680
9,571
-0.01(-0.27%)
Aug 18, 2010
3.620
3.700
3.620
3.690
27,589
+0.04(+1.10%)
Aug 17, 2010
3.430
3.690
3.430
3.650
29,300
+0.22(+6.41%)
Aug 16, 2010
3.310
3.570
3.300
3.430
60,049
+0.03(+0.88%)
Aug 13, 2010
3.320
3.460
3.220
3.400
6,893
+0.00(+0.00%)
Aug 12, 2010
3.400
3.400
3.390
3.400
400
-0.04(-1.16%)
Aug 11, 2010
3.330
3.470
3.330
3.440
2,822
+0.05(+1.48%)
Aug 10, 2010
3.410
3.490
3.330
3.390
16,564
-0.07(-2.03%)
Aug 09, 2010
3.452
3.490
3.450
3.460
7,798
+0.03(+0.87%)
Aug 06, 2010
3.402
3.480
3.390
3.430
8,600
-0.02(-0.58%)
Aug 05, 2010
3.490
3.490
3.390
3.450
9,426
-0.03(-0.86%)
Aug 04, 2010
3.450
3.500
3.400
3.480
20,864
+0.03(+0.87%)
Aug 03, 2010
3.410
3.500
3.400
3.450
41,035
+0.04(+1.17%)
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
.