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
)
N/A
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 (%)
Feb 27, 2004
0.9400
0.9900
0.9200
0.9500
91,100
+0.01(+1.06%)
Feb 26, 2004
0.9900
0.9900
0.9200
0.9400
75,600
+0.01(+1.08%)
Feb 25, 2004
0.9300
0.9500
0.9100
0.9300
154,100
+0.02(+2.20%)
Feb 24, 2004
0.9800
0.9900
0.9000
0.9100
284,500
-0.08(-8.08%)
Feb 23, 2004
1.020
1.050
0.9900
0.9900
386,800
-0.06(-5.71%)
Feb 20, 2004
1.100
1.150
1.000
1.050
201,400
-0.03(-2.78%)
Feb 19, 2004
1.130
1.180
1.040
1.080
404,600
-0.06(-5.26%)
Feb 18, 2004
1.180
1.230
1.140
1.140
954,100
-0.01(-0.87%)
Feb 17, 2004
1.050
1.180
1.010
1.150
1,439,400
+0.15(+15.00%)
Feb 13, 2004
1.025
1.050
1.000
1.000
48,400
-0.05(-4.76%)
Feb 12, 2004
1.000
1.080
0.9700
1.050
209,800
+0.05(+5.00%)
Feb 11, 2004
1.020
1.050
0.9800
1.000
188,600
-0.02(-1.96%)
Feb 10, 2004
1.000
1.050
0.9990
1.020
114,100
+0.02(+2.00%)
Feb 09, 2004
0.9600
1.030
0.9500
1.000
146,800
+0.05(+5.26%)
Feb 06, 2004
0.9200
0.9500
0.9100
0.9500
259,000
+0.00(+0.00%)
Feb 05, 2004
0.9700
1.010
0.9300
0.9500
121,900
-0.03(-3.06%)
Feb 04, 2004
1.040
1.090
0.9200
0.9800
199,000
-0.05(-4.85%)
Feb 03, 2004
1.110
1.110
1.020
1.030
186,900
-0.02(-1.90%)
Feb 02, 2004
1.090
1.090
1.020
1.050
163,000
+0.04(+3.96%)
Jan 30, 2004
1.010
1.020
0.9800
1.010
248,700
-0.01(-1.08%)
Jan 29, 2004
1.050
1.090
0.9900
1.021
568,600
-0.06(-5.46%)
Jan 28, 2004
1.140
1.160
1.080
1.080
389,100
-0.06(-5.26%)
Jan 27, 2004
1.180
1.200
1.110
1.140
255,000
+0.01(+0.88%)
Jan 26, 2004
1.090
1.160
1.010
1.130
193,700
+0.00(+0.00%)
Jan 23, 2004
1.170
1.170
1.110
1.130
116,300
+0.00(+0.00%)
Jan 22, 2004
1.200
1.200
1.130
1.130
450,200
-0.06(-5.04%)
Jan 21, 2004
1.260
1.280
1.180
1.190
275,200
-0.05(-4.03%)
Jan 20, 2004
1.240
1.260
1.180
1.240
515,300
+0.05(+4.20%)
Jan 16, 2004
1.180
1.240
1.176
1.190
297,800
+0.01(+0.85%)
Jan 15, 2004
1.230
1.250
1.140
1.180
377,987
-0.02(-1.67%)
Jan 14, 2004
1.150
1.260
1.100
1.200
799,786
+0.11(+10.09%)
Jan 13, 2004
1.140
1.160
1.080
1.090
198,048
-0.02(-1.80%)
Jan 12, 2004
1.130
1.190
1.050
1.110
728,316
+0.06(+5.71%)
Jan 09, 2004
1.130
1.140
1.000
1.050
247,570
-0.08(-7.08%)
Jan 08, 2004
1.160
1.190
1.110
1.130
451,612
-0.01(-0.88%)
Jan 07, 2004
1.080
1.140
1.030
1.140
660,376
+0.09(+8.57%)
Jan 06, 2004
0.9100
1.090
0.9100
1.050
884,300
+0.16(+17.98%)
Jan 05, 2004
0.8100
0.9200
0.8100
0.8900
325,100
+0.05(+5.95%)
Jan 02, 2004
0.8600
0.8700
0.8200
0.8400
123,100
+0.01(+1.20%)
Dec 31, 2003
0.8200
0.8400
0.7700
0.8300
167,600
+0.03(+3.75%)
Dec 30, 2003
0.7600
0.8200
0.7600
0.8000
167,296
-0.02(-2.44%)
Dec 29, 2003
0.7800
0.8400
0.7800
0.8200
143,844
+0.00(+0.00%)
Dec 26, 2003
0.8300
0.8300
0.7500
0.8200
32,775
+0.02(+2.63%)
Dec 24, 2003
0.8000
0.8200
0.7700
0.7990
141,675
-0.00(-0.13%)
Dec 23, 2003
0.7900
0.8300
0.7600
0.8000
266,748
+0.01(+1.27%)
Dec 22, 2003
0.8500
0.8600
0.7800
0.7900
384,206
-0.10(-11.24%)
Dec 19, 2003
0.9200
0.9500
0.8600
0.8900
139,373
-0.04(-4.30%)
Dec 18, 2003
0.9100
0.9500
0.9100
0.9300
57,296
+0.01(+1.09%)
Dec 17, 2003
0.9200
0.9600
0.9100
0.9200
64,422
-0.03(-3.16%)
Dec 16, 2003
0.9800
0.9800
0.9400
0.9500
112,499
-0.01(-1.04%)
Dec 15, 2003
1.010
1.090
0.9600
0.9600
130,400
-0.02(-2.04%)
Dec 12, 2003
1.050
1.100
0.9600
0.9800
226,505
-0.04(-3.64%)
Dec 11, 2003
0.9100
1.030
0.9100
1.017
339,700
+0.09(+9.35%)
Dec 10, 2003
0.9000
0.9900
0.9000
0.9300
301,895
+0.05(+5.68%)
Dec 09, 2003
0.8700
0.9000
0.8400
0.8800
343,386
+0.02(+2.33%)
Dec 08, 2003
0.9500
0.9700
0.8600
0.8600
318,641
-0.08(-8.51%)
Dec 05, 2003
0.9900
0.9700
0.9300
0.9400
239,483
-0.05(-5.05%)
Dec 04, 2003
0.9200
1.110
0.7800
0.9900
631,867
-0.12(-10.81%)
Dec 03, 2003
1.140
1.150
1.080
1.110
157,863
-0.04(-3.48%)
Dec 02, 2003
1.160
1.180
1.120
1.150
124,239
+0.00(+0.00%)
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
.