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 (%)
Jan 31, 2020
1.260
1.260
1.230
1.240
14,800
+0.01(+0.81%)
Jan 30, 2020
1.220
1.261
1.220
1.230
17,463
+0.00(+0.00%)
Jan 29, 2020
1.210
1.230
1.210
1.230
11,186
+0.01(+0.82%)
Jan 28, 2020
1.220
1.280
1.215
1.220
17,727
-0.01(-0.81%)
Jan 27, 2020
1.230
1.280
1.220
1.230
15,981
-0.05(-3.91%)
Jan 24, 2020
1.300
1.300
1.280
1.280
16,200
+0.00(+0.28%)
Jan 23, 2020
1.310
1.310
1.270
1.276
6,651
-0.00(-0.28%)
Jan 22, 2020
1.240
1.310
1.240
1.280
45,813
+0.01(+0.79%)
Jan 21, 2020
1.300
1.300
1.240
1.270
15,799
-0.01(-0.78%)
Jan 17, 2020
1.250
1.290
1.220
1.280
35,700
+0.03(+2.40%)
Jan 16, 2020
1.270
1.290
1.250
1.250
23,887
-0.03(-2.40%)
Jan 15, 2020
1.360
1.360
1.281
1.281
23,043
-0.04(-2.97%)
Jan 14, 2020
1.380
1.380
1.320
1.320
17,220
-0.03(-2.22%)
Jan 13, 2020
1.360
1.360
1.300
1.350
28,951
-0.01(-0.90%)
Jan 10, 2020
1.390
1.400
1.350
1.362
27,000
-0.03(-1.99%)
Jan 09, 2020
1.400
1.400
1.331
1.390
6,364
+0.01(+0.83%)
Jan 08, 2020
1.350
1.390
1.330
1.379
20,732
+0.01(+0.62%)
Jan 07, 2020
1.400
1.400
1.309
1.370
19,775
+0.00(+0.01%)
Jan 06, 2020
1.270
1.370
1.210
1.370
77,017
+0.14(+11.02%)
Jan 03, 2020
1.190
1.262
1.190
1.234
10,700
-0.05(-3.60%)
Jan 02, 2020
1.250
1.320
1.150
1.280
35,755
+0.00(+0.00%)
Dec 31, 2019
1.150
1.310
1.150
1.280
80,000
+0.13(+11.30%)
Dec 30, 2019
1.130
1.200
1.130
1.150
109,406
-0.02(-1.71%)
Dec 27, 2019
1.110
1.230
1.110
1.170
155,700
+0.06(+5.41%)
Dec 26, 2019
1.200
1.270
1.110
1.110
74,155
-0.12(-9.76%)
Dec 24, 2019
1.260
1.280
1.230
1.230
31,100
-0.04(-3.16%)
Dec 23, 2019
1.260
1.280
1.260
1.270
36,246
-0.04(-3.00%)
Dec 20, 2019
1.285
1.360
1.230
1.309
18,500
+0.04(+3.03%)
Dec 19, 2019
1.260
1.300
1.260
1.271
77,467
+0.01(+0.87%)
Dec 18, 2019
1.300
1.310
1.250
1.260
90,486
-0.04(-3.45%)
Dec 17, 2019
1.360
1.360
1.300
1.305
41,954
-0.06(-4.04%)
Dec 16, 2019
1.390
1.390
1.307
1.360
13,520
-0.04(-2.86%)
Dec 13, 2019
1.330
1.400
1.330
1.400
9,300
+0.10(+7.69%)
Dec 12, 2019
1.280
1.315
1.280
1.300
42,432
+0.01(+0.78%)
Dec 11, 2019
1.340
1.340
1.250
1.290
38,796
-0.03(-2.64%)
Dec 10, 2019
1.350
1.350
1.320
1.325
26,652
-0.03(-1.85%)
Dec 09, 2019
1.320
1.350
1.320
1.350
5,750
-0.00(-0.21%)
Dec 06, 2019
1.338
1.380
1.338
1.353
8,500
+0.02(+1.34%)
Dec 05, 2019
1.330
1.350
1.330
1.335
10,209
-0.04(-2.55%)
Dec 04, 2019
1.390
1.470
1.360
1.370
14,238
+0.00(+0.00%)
Dec 03, 2019
1.400
1.400
1.350
1.370
17,777
-0.00(-0.36%)
Dec 02, 2019
1.360
1.430
1.360
1.375
35,185
-0.04(-2.73%)
Nov 29, 2019
1.520
1.520
1.400
1.414
17,100
+0.03(+1.91%)
Nov 27, 2019
1.440
1.440
1.360
1.387
49,500
-0.06(-4.34%)
Nov 26, 2019
1.453
1.468
1.400
1.450
17,117
+0.00(+0.00%)
Nov 25, 2019
1.500
1.500
1.438
1.450
33,461
-0.06(-3.85%)
Nov 22, 2019
1.490
1.519
1.490
1.508
600
+0.04(+2.59%)
Nov 21, 2019
1.420
1.470
1.370
1.470
68,941
+0.04(+2.80%)
Nov 20, 2019
1.520
1.520
1.430
1.430
45,113
-0.06(-4.03%)
Nov 19, 2019
1.500
1.500
1.460
1.490
35,167
-0.05(-3.25%)
Nov 18, 2019
1.630
1.630
1.476
1.540
50,486
-0.12(-7.23%)
Nov 15, 2019
1.625
1.680
1.600
1.660
2,800
+0.02(+1.53%)
Nov 14, 2019
1.640
1.640
1.600
1.635
9,877
-0.02(-1.51%)
Nov 13, 2019
1.660
1.660
1.570
1.660
40,775
+0.03(+1.84%)
Nov 12, 2019
1.660
1.670
1.630
1.630
4,018
+0.00(+0.00%)
Nov 11, 2019
1.660
1.660
1.630
1.630
6,892
-0.07(-4.12%)
Nov 08, 2019
1.630
1.700
1.630
1.700
10,600
+0.07(+4.29%)
Nov 07, 2019
1.620
1.700
1.620
1.630
5,098
-0.06(-3.55%)
Nov 06, 2019
1.710
1.710
1.690
1.690
433
-0.03(-1.74%)
Nov 05, 2019
1.720
1.720
1.720
1.720
316
+0.08(+4.88%)
Nov 04, 2019
1.650
1.730
1.640
1.640
2,145
-0.09(-5.20%)
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
.