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 (%)
Apr 28, 2017
2.050
2.100
2.050
2.100
46,685
+0.05(+2.44%)
Apr 27, 2017
2.050
2.050
2.000
2.050
16,398
+0.02(+1.23%)
Apr 26, 2017
2.050
2.100
2.000
2.025
14,492
-0.02(-1.22%)
Apr 25, 2017
2.000
2.100
1.990
2.050
64,009
+0.05(+2.50%)
Apr 24, 2017
2.000
2.000
1.960
2.000
4,373
+0.00(+0.00%)
Apr 21, 2017
1.950
2.000
1.900
2.000
3,056
+0.05(+2.56%)
Apr 20, 2017
1.950
1.950
1.900
1.950
6,486
+0.00(+0.00%)
Apr 19, 2017
2.000
2.000
1.900
1.950
37,374
-0.05(-2.50%)
Apr 18, 2017
1.962
2.000
1.950
2.000
4,436
-0.05(-2.44%)
Apr 17, 2017
1.975
2.050
1.960
2.050
4,667
+0.05(+2.50%)
Apr 13, 2017
1.950
2.035
1.910
2.000
28,200
-0.05(-2.44%)
Apr 12, 2017
2.012
2.050
2.000
2.050
2,470
+0.00(+0.00%)
Apr 11, 2017
2.100
2.100
2.050
2.050
3,924
+0.00(+0.00%)
Apr 10, 2017
2.050
2.100
2.050
2.050
12,266
+0.00(+0.00%)
Apr 07, 2017
2.045
2.050
2.005
2.050
8,795
+0.00(+0.00%)
Apr 06, 2017
2.100
2.100
2.000
2.050
89,725
+0.00(+0.00%)
Apr 05, 2017
2.050
2.100
2.000
2.050
63,497
-0.03(-1.20%)
Apr 04, 2017
2.000
2.100
2.000
2.075
15,802
+0.08(+3.75%)
Apr 03, 2017
2.050
2.050
1.975
2.000
7,781
+0.00(+0.00%)
Mar 31, 2017
1.966
2.050
1.950
2.000
15,687
+0.00(+0.00%)
Mar 30, 2017
1.950
2.000
1.950
2.000
16,157
+0.07(+3.40%)
Mar 29, 2017
1.950
1.950
1.905
1.934
2,725
-0.02(-0.81%)
Mar 28, 2017
1.900
2.000
1.900
1.950
26,594
-0.05(-2.50%)
Mar 27, 2017
1.900
2.000
1.900
2.000
10,766
+0.05(+2.56%)
Mar 24, 2017
2.000
2.000
1.950
1.950
1,500
-0.05(-2.50%)
Mar 23, 2017
2.050
2.050
1.900
2.000
21,194
+0.00(+0.00%)
Mar 22, 2017
1.950
2.000
1.950
2.000
4,893
+0.01(+0.70%)
Mar 21, 2017
2.000
2.000
1.925
1.986
13,614
-0.01(-0.70%)
Mar 20, 2017
2.150
2.150
1.975
2.000
47,548
-0.05(-2.44%)
Mar 17, 2017
2.000
2.050
2.000
2.050
6,895
+0.05(+2.50%)
Mar 16, 2017
2.000
2.000
1.950
2.000
18,227
+0.00(+0.00%)
Mar 15, 2017
2.000
2.000
1.950
2.000
20,148
+0.05(+2.56%)
Mar 14, 2017
1.950
2.000
1.900
1.950
39,611
-0.05(-2.50%)
Mar 13, 2017
2.000
2.056
1.950
2.000
410,137
-0.10(-4.76%)
Mar 10, 2017
2.050
2.100
2.000
2.100
81,737
+0.05(+2.44%)
Mar 09, 2017
2.050
2.050
2.000
2.050
20,937
+0.00(+0.00%)
Mar 08, 2017
2.000
2.050
2.000
2.050
52,094
+0.00(+0.00%)
Mar 07, 2017
2.050
2.050
2.020
2.050
18,788
+0.00(+0.00%)
Mar 06, 2017
2.100
2.100
2.050
2.050
16,615
-0.05(-2.38%)
Mar 03, 2017
2.050
2.100
2.050
2.100
2,623
+0.00(+0.00%)
Mar 02, 2017
2.000
2.100
2.000
2.100
2,288
+0.00(+0.00%)
Mar 01, 2017
2.050
2.137
2.050
2.100
29,046
+0.05(+2.44%)
Feb 28, 2017
2.100
2.100
2.050
2.050
9,953
-0.05(-2.38%)
Feb 27, 2017
2.100
2.100
1.950
2.100
105,497
+0.00(+0.00%)
Feb 24, 2017
2.050
2.100
2.050
2.100
19,325
+0.00(+0.00%)
Feb 23, 2017
2.100
2.200
2.075
2.100
123,342
+0.00(+0.00%)
Feb 22, 2017
2.050
2.100
2.050
2.100
37,977
+0.00(+0.00%)
Feb 21, 2017
2.100
2.100
2.000
2.100
109,771
-0.05(-2.33%)
Feb 17, 2017
2.150
2.150
2.150
0
+0.05(+2.38%)
Feb 16, 2017
2.200
2.200
2.050
2.100
40,429
-0.15(-6.67%)
Feb 15, 2017
2.200
2.250
2.171
2.250
11,506
+0.00(+0.00%)
Feb 14, 2017
2.150
2.250
2.125
2.250
26,122
+0.10(+4.65%)
Feb 13, 2017
2.250
2.250
2.150
2.150
29,915
-0.05(-2.27%)
Feb 10, 2017
2.300
2.300
2.200
2.200
91,332
+0.00(+0.00%)
Feb 09, 2017
2.200
2.300
2.200
2.200
175,336
+0.03(+1.15%)
Feb 08, 2017
2.100
2.200
2.100
2.175
150,518
+0.02(+1.16%)
Feb 07, 2017
2.150
2.150
2.062
2.150
71,910
+0.02(+1.18%)
Feb 06, 2017
2.150
2.150
2.100
2.125
19,057
+0.02(+1.19%)
Feb 03, 2017
2.075
2.100
2.050
2.100
10,323
+0.00(+0.00%)
Feb 02, 2017
2.050
2.100
2.050
2.100
9,386
+0.05(+2.44%)
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
.