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 (%)
Jun 30, 2021
0.8000
0.8500
0.7712
0.8100
4,959,881
+0.03(+3.38%)
Jun 29, 2021
0.7700
0.7990
0.7624
0.7835
845,071
+0.01(+1.24%)
Jun 28, 2021
0.7300
0.7860
0.7300
0.7739
1,881,901
+0.05(+6.39%)
Jun 25, 2021
0.7300
0.7300
0.7101
0.7274
432,001
+0.00(+0.46%)
Jun 24, 2021
0.7100
0.7290
0.7018
0.7241
625,960
+0.02(+3.18%)
Jun 23, 2021
0.7000
0.7200
0.6901
0.7018
492,472
+0.01(+1.21%)
Jun 22, 2021
0.6800
0.7000
0.6800
0.6934
456,653
+0.01(+1.37%)
Jun 21, 2021
0.7100
0.7100
0.6751
0.6840
487,056
-0.03(-3.82%)
Jun 18, 2021
0.7400
0.7400
0.7020
0.7112
655,483
-0.02(-2.12%)
Jun 17, 2021
0.6781
0.7378
0.6751
0.7266
1,354,582
+0.05(+6.85%)
Jun 16, 2021
0.6998
0.6998
0.6600
0.6800
1,352,536
-0.02(-3.27%)
Jun 15, 2021
0.7300
0.7399
0.7010
0.7030
675,395
-0.04(-5.54%)
Jun 14, 2021
0.7300
0.7769
0.7280
0.7442
1,192,704
+0.02(+2.20%)
Jun 11, 2021
0.7399
0.7399
0.7100
0.7282
837,741
-0.00(-0.27%)
Jun 10, 2021
0.7200
0.7469
0.7100
0.7302
1,891,398
-0.01(-1.92%)
Jun 09, 2021
0.7500
0.7862
0.7050
0.7445
2,349,501
-0.04(-5.30%)
Jun 08, 2021
0.8091
0.8111
0.7202
0.7862
6,732,664
+0.11(+15.62%)
Jun 07, 2021
0.7300
0.7300
0.6680
0.6800
3,079,474
-0.03(-4.21%)
Jun 04, 2021
0.6500
0.7299
0.6455
0.7099
1,177,968
+0.05(+8.28%)
Jun 03, 2021
0.6700
0.6799
0.6232
0.6556
1,515,910
+0.00(+0.09%)
Jun 02, 2021
0.6090
0.6884
0.5960
0.6550
3,189,058
+0.06(+9.18%)
Jun 01, 2021
0.6085
0.6290
0.5950
0.5999
723,933
-0.01(-1.41%)
May 28, 2021
0.5959
0.6099
0.5959
0.6085
680,290
+0.01(+1.72%)
May 27, 2021
0.6000
0.6100
0.5902
0.5982
590,622
-0.01(-0.85%)
May 26, 2021
0.6139
0.6139
0.5911
0.6033
608,140
-0.00(-0.41%)
May 25, 2021
0.6000
0.6099
0.5710
0.6058
1,069,696
+0.01(+0.97%)
May 24, 2021
0.6300
0.6300
0.5900
0.6000
522,542
-0.02(-2.44%)
May 21, 2021
0.6100
0.6500
0.6100
0.6150
329,006
-0.02(-2.38%)
May 20, 2021
0.6300
0.6697
0.6100
0.6300
1,631,886
+0.00(+0.05%)
May 19, 2021
0.5800
0.6398
0.5600
0.6297
1,142,650
+0.05(+9.10%)
May 18, 2021
0.5800
0.5950
0.5605
0.5772
973,429
-0.02(-3.80%)
May 17, 2021
0.5700
0.6013
0.5550
0.6000
712,692
+0.03(+4.71%)
May 14, 2021
0.5600
0.5787
0.5451
0.5730
804,114
+0.02(+2.80%)
May 13, 2021
0.5700
0.5900
0.5400
0.5574
3,249,258
-0.01(-2.57%)
May 12, 2021
0.6000
0.6098
0.5595
0.5721
762,217
-0.02(-3.03%)
May 11, 2021
0.5800
0.6152
0.5500
0.5900
782,415
-0.00(-0.46%)
May 10, 2021
0.6400
0.6788
0.5803
0.5927
2,064,943
-0.02(-2.50%)
May 07, 2021
0.6100
0.6600
0.5880
0.6079
394,840
+0.02(+3.05%)
May 06, 2021
0.6300
0.6397
0.5750
0.5899
918,940
-0.03(-5.57%)
May 05, 2021
0.6641
0.6641
0.6000
0.6247
459,031
-0.01(-0.84%)
May 04, 2021
0.6800
0.6900
0.6200
0.6300
788,090
-0.04(-6.53%)
May 03, 2021
0.6800
0.6923
0.6503
0.6740
941,026
+0.01(+2.07%)
Apr 30, 2021
0.6500
0.6750
0.6400
0.6603
837,700
+0.01(+1.48%)
Apr 29, 2021
0.6800
0.6800
0.6350
0.6507
653,439
-0.03(-4.21%)
Apr 28, 2021
0.7000
0.7000
0.6610
0.6793
438,138
-0.00(-0.44%)
Apr 27, 2021
0.7000
0.7098
0.6700
0.6823
692,748
-0.01(-1.94%)
Apr 26, 2021
0.6450
0.6980
0.6450
0.6958
1,138,165
+0.04(+6.39%)
Apr 23, 2021
0.6457
0.6897
0.6301
0.6540
2,430,200
+0.02(+2.83%)
Apr 22, 2021
0.6386
0.6479
0.6200
0.6360
602,162
+0.01(+1.84%)
Apr 21, 2021
0.5800
0.6500
0.5761
0.6245
936,040
+0.04(+7.67%)
Apr 20, 2021
0.6200
0.6200
0.5600
0.5800
1,386,491
-0.04(-6.12%)
Apr 19, 2021
0.6510
0.6791
0.6000
0.6178
1,019,285
-0.02(-2.66%)
Apr 16, 2021
0.7000
0.7000
0.6100
0.6347
2,520,700
-0.06(-9.20%)
Apr 15, 2021
0.7600
0.7600
0.6819
0.6990
981,685
-0.05(-6.80%)
Apr 14, 2021
0.6800
0.7600
0.6800
0.7500
1,102,024
+0.01(+1.35%)
Apr 13, 2021
0.7700
0.7800
0.7200
0.7400
659,904
+0.00(+0.00%)
Apr 12, 2021
0.8100
0.8200
0.7300
0.7400
1,192,129
-0.08(-9.34%)
Apr 09, 2021
0.8213
0.8400
0.8111
0.8162
401,000
-0.00(-0.10%)
Apr 08, 2021
0.8200
0.8387
0.8100
0.8170
550,471
-0.00(-0.37%)
Apr 07, 2021
0.8400
0.8400
0.8200
0.8200
463,241
-0.02(-2.03%)
Apr 06, 2021
0.8400
0.8500
0.8250
0.8370
615,707
-0.01(-1.53%)
Apr 05, 2021
0.8500
0.8800
0.8400
0.8500
661,813
+0.01(+1.19%)
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
.