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 (%)
Nov 30, 2017
2.400
2.450
2.400
2.400
31,670
-0.05(-2.04%)
Nov 29, 2017
2.450
2.450
2.400
2.450
15,030
+0.05(+2.08%)
Nov 28, 2017
2.400
2.450
2.400
2.400
25,680
+0.00(+0.00%)
Nov 27, 2017
2.400
2.450
2.400
2.400
505,589
+0.00(+0.00%)
Nov 24, 2017
2.450
2.450
2.400
2.400
21,048
-0.02(-1.03%)
Nov 22, 2017
2.450
2.475
2.400
2.425
45,662
+0.00(+0.00%)
Nov 21, 2017
2.400
2.450
2.400
2.425
328,125
+0.02(+1.04%)
Nov 20, 2017
2.350
2.450
2.350
2.400
423,142
-0.00(-0.21%)
Nov 17, 2017
2.400
2.421
2.400
2.405
1,923
+0.00(+0.21%)
Nov 16, 2017
2.400
2.429
2.400
2.400
30,478
+0.00(+0.00%)
Nov 15, 2017
2.425
2.433
2.300
2.400
26,636
+0.00(+0.00%)
Nov 14, 2017
2.400
2.450
2.350
2.400
84,064
+0.05(+2.13%)
Nov 13, 2017
2.350
2.400
2.350
2.350
132,095
+0.00(+0.00%)
Nov 10, 2017
2.300
2.395
2.300
2.350
111,596
+0.02(+1.08%)
Nov 09, 2017
2.350
2.350
2.300
2.325
25,773
-0.02(-1.06%)
Nov 08, 2017
2.350
2.400
2.300
2.350
93,139
+0.00(+0.00%)
Nov 07, 2017
2.300
2.450
2.300
2.350
886,144
+0.70(+42.42%)
Nov 06, 2017
1.700
1.750
1.650
1.650
60,186
-0.10(-5.71%)
Nov 03, 2017
1.700
1.800
1.700
1.750
9,114
+0.00(+0.00%)
Nov 02, 2017
1.700
1.750
1.700
1.750
5,561
+0.05(+2.94%)
Nov 01, 2017
1.800
1.800
1.695
1.700
37,529
-0.10(-5.56%)
Oct 31, 2017
1.750
1.825
1.650
1.800
66,190
+0.03(+1.41%)
Oct 30, 2017
1.700
1.775
1.625
1.775
46,196
+0.07(+4.41%)
Oct 27, 2017
1.750
1.760
1.700
1.700
16,456
-0.05(-2.86%)
Oct 26, 2017
1.850
1.850
1.750
1.750
9,846
-0.10(-5.41%)
Oct 25, 2017
1.800
1.850
1.740
1.850
22,251
+0.01(+0.54%)
Oct 24, 2017
1.850
1.850
1.800
1.840
3,285
+0.04(+2.22%)
Oct 23, 2017
1.850
1.881
1.800
1.800
38,200
-0.10(-5.26%)
Oct 20, 2017
1.850
1.900
1.850
1.900
19,476
+0.10(+5.56%)
Oct 19, 2017
1.800
1.800
1.750
1.800
23,197
+0.05(+2.86%)
Oct 18, 2017
1.825
1.855
1.750
1.750
30,271
-0.10(-5.41%)
Oct 17, 2017
1.800
1.900
1.800
1.850
3,616
-0.02(-1.33%)
Oct 16, 2017
1.831
1.900
1.800
1.875
21,928
+0.02(+1.35%)
Oct 13, 2017
1.850
1.850
1.810
1.850
7,103
+0.05(+2.49%)
Oct 12, 2017
1.800
1.815
1.800
1.805
1,668
-0.05(-2.43%)
Oct 10, 2017
1.850
1.850
1.850
105
+0.05(+2.78%)
Oct 09, 2017
1.812
1.812
1.800
1.800
1,403
+0.00(+0.00%)
Oct 06, 2017
1.850
1.850
1.800
1.800
4,663
-0.05(-2.70%)
Oct 05, 2017
1.805
1.900
1.755
1.850
32,508
+0.10(+5.71%)
Oct 04, 2017
1.750
1.800
1.750
1.750
40,290
-0.05(-2.78%)
Oct 03, 2017
1.800
1.800
1.800
1.800
31,790
+0.00(+0.00%)
Oct 02, 2017
1.850
1.850
1.760
1.800
154,671
-0.01(-0.55%)
Sep 29, 2017
1.760
1.890
1.760
1.810
15,112
+0.01(+0.56%)
Sep 28, 2017
1.800
1.845
1.795
1.800
54,090
-0.05(-2.96%)
Sep 27, 2017
1.800
1.875
1.800
1.855
64,640
+0.05(+3.06%)
Sep 26, 2017
1.850
1.850
1.750
1.800
14,496
+0.00(+0.00%)
Sep 25, 2017
1.800
1.850
1.750
1.800
152,858
+0.00(+0.00%)
Sep 22, 2017
1.700
1.800
1.700
1.800
13,129
+0.05(+2.86%)
Sep 21, 2017
1.700
1.800
1.700
1.750
11,595
+0.00(+0.00%)
Sep 20, 2017
1.700
1.750
1.650
1.750
36,941
+0.05(+2.94%)
Sep 19, 2017
1.800
1.810
1.700
1.700
43,448
-0.10(-5.56%)
Sep 18, 2017
1.750
1.800
1.750
1.800
19,881
+0.00(+0.00%)
Sep 15, 2017
1.750
1.800
1.710
1.800
20,793
+0.05(+2.86%)
Sep 14, 2017
1.700
1.750
1.700
1.750
6,855
+0.02(+1.45%)
Sep 13, 2017
1.750
1.790
1.700
1.725
4,128
+0.03(+1.47%)
Sep 12, 2017
1.750
1.655
1.700
16,907
-0.05(-2.86%)
Sep 11, 2017
1.800
1.800
1.700
1.750
45,592
-0.10(-5.41%)
Sep 08, 2017
1.850
1.850
1.800
1.850
8,329
+0.03(+1.37%)
Sep 07, 2017
1.850
1.900
1.755
1.825
67,474
+0.02(+1.39%)
Sep 06, 2017
1.650
1.850
1.650
1.800
61,005
+0.05(+2.86%)
Sep 05, 2017
1.750
1.750
1.650
1.750
16,328
-0.05(-2.78%)
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
.