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 31, 2019
1.600
1.800
1.600
1.690
25,012
+0.08(+4.97%)
Oct 30, 2019
1.600
1.640
1.600
1.610
3,888
+0.00(+0.00%)
Oct 29, 2019
1.610
1.640
1.600
1.610
18,708
+0.01(+0.63%)
Oct 28, 2019
1.580
1.640
1.580
1.600
6,024
+0.00(+0.00%)
Oct 25, 2019
1.530
1.605
1.530
1.600
11,600
+0.02(+1.27%)
Oct 24, 2019
1.540
1.580
1.500
1.580
58,121
+0.03(+2.16%)
Oct 23, 2019
1.570
1.602
1.540
1.547
40,432
-0.02(-1.49%)
Oct 22, 2019
1.610
1.610
1.570
1.570
35,609
-0.06(-3.68%)
Oct 21, 2019
1.570
1.630
1.570
1.630
19,406
+0.08(+4.95%)
Oct 18, 2019
1.610
1.610
1.550
1.553
29,000
-0.01(-0.44%)
Oct 17, 2019
1.580
1.622
1.550
1.560
27,703
-0.03(-1.89%)
Oct 16, 2019
1.650
1.650
1.590
1.590
977
-0.08(-4.79%)
Oct 15, 2019
1.630
1.670
1.550
1.670
25,086
+0.07(+4.37%)
Oct 14, 2019
1.650
1.662
1.560
1.600
62,653
-0.08(-4.76%)
Oct 11, 2019
1.670
1.680
1.600
1.680
19,200
+0.05(+3.07%)
Oct 10, 2019
1.660
1.710
1.630
1.630
49,477
-0.03(-1.81%)
Oct 09, 2019
1.660
1.730
1.660
1.660
7,131
-0.09(-5.14%)
Oct 08, 2019
1.640
1.750
1.640
1.750
12,149
+0.05(+2.94%)
Oct 07, 2019
1.700
1.712
1.650
1.700
13,256
+0.00(+0.00%)
Oct 04, 2019
1.670
1.700
1.670
1.700
400
+0.03(+1.80%)
Oct 03, 2019
1.710
1.710
1.631
1.670
1,062
+0.01(+0.60%)
Oct 02, 2019
1.680
1.730
1.640
1.660
18,799
-0.04(-2.35%)
Oct 01, 2019
1.690
1.740
1.670
1.700
3,935
+0.01(+0.59%)
Sep 30, 2019
1.700
1.730
1.690
1.690
606
-0.04(-2.31%)
Sep 27, 2019
1.680
1.730
1.680
1.730
23,100
+0.06(+3.59%)
Sep 26, 2019
1.680
1.720
1.670
1.670
47,559
-0.02(-1.18%)
Sep 25, 2019
1.710
1.740
1.690
1.690
33,230
-0.02(-0.88%)
Sep 24, 2019
1.710
1.750
1.700
1.705
31,544
+0.01(+0.29%)
Sep 23, 2019
1.690
1.740
1.690
1.700
383,774
+0.01(+0.59%)
Sep 20, 2019
1.710
1.780
1.690
1.690
9,700
-0.06(-3.43%)
Sep 19, 2019
1.810
1.810
1.750
1.750
24,528
-0.05(-2.78%)
Sep 18, 2019
1.680
1.800
1.680
1.800
199,125
+0.12(+7.14%)
Sep 17, 2019
1.680
1.800
1.680
1.680
28,076
-0.02(-1.18%)
Sep 16, 2019
1.680
1.759
1.680
1.700
15,606
+0.02(+1.19%)
Sep 13, 2019
1.690
1.700
1.680
1.680
10,500
-0.01(-0.59%)
Sep 12, 2019
1.750
1.798
1.670
1.690
49,765
+0.05(+3.05%)
Sep 11, 2019
1.610
1.650
1.576
1.640
17,369
+0.09(+5.81%)
Sep 10, 2019
1.740
1.740
1.550
1.550
30,356
-0.22(-12.43%)
Sep 09, 2019
1.870
1.870
1.550
1.770
25,261
-0.08(-4.32%)
Sep 06, 2019
1.540
1.850
1.510
1.850
13,600
+0.26(+16.17%)
Sep 05, 2019
1.680
1.790
1.500
1.593
21,496
+0.02(+1.43%)
Sep 04, 2019
1.590
1.722
1.570
1.570
29,825
-0.10(-5.99%)
Sep 03, 2019
1.680
1.767
1.600
1.670
105,812
+0.07(+4.37%)
Aug 30, 2019
1.600
1.700
1.530
1.600
36,400
+0.03(+1.91%)
Aug 29, 2019
1.450
1.600
1.450
1.570
5,635
+0.03(+1.95%)
Aug 28, 2019
1.540
1.540
1.460
1.540
51,565
+0.00(+0.00%)
Aug 27, 2019
1.451
1.540
1.451
1.540
19,234
+0.03(+1.99%)
Aug 26, 2019
1.460
1.530
1.430
1.510
10,221
-0.03(-1.95%)
Aug 23, 2019
1.410
1.540
1.400
1.540
50,900
+0.05(+3.36%)
Aug 22, 2019
1.420
1.530
1.360
1.490
28,250
+0.09(+6.43%)
Aug 21, 2019
1.480
1.570
1.400
1.400
41,172
-0.05(-3.45%)
Aug 20, 2019
1.490
1.530
1.430
1.450
21,825
-0.04(-2.68%)
Aug 19, 2019
1.470
1.500
1.330
1.490
49,923
+0.02(+1.36%)
Aug 16, 2019
1.450
1.490
1.300
1.470
35,300
+0.06(+4.26%)
Aug 15, 2019
1.470
1.470
1.300
1.410
108,301
+0.03(+2.17%)
Aug 14, 2019
1.560
1.560
1.355
1.380
63,856
-0.22(-13.75%)
Aug 13, 2019
1.570
1.640
1.560
1.600
13,793
-0.04(-2.44%)
Aug 12, 2019
1.550
1.710
1.550
1.640
9,092
+0.07(+4.46%)
Aug 09, 2019
1.560
1.730
1.500
1.570
24,100
+0.02(+1.29%)
Aug 08, 2019
1.570
1.720
1.530
1.550
24,711
+0.02(+1.59%)
Aug 07, 2019
1.500
1.580
1.500
1.526
3,958
-0.03(-2.20%)
Aug 06, 2019
1.510
1.590
1.500
1.560
10,376
+0.03(+1.96%)
Aug 05, 2019
1.620
1.620
1.500
1.530
36,810
-0.10(-6.13%)
Aug 02, 2019
1.520
1.630
1.520
1.630
10,700
+0.10(+6.54%)
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
.