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 28, 2007
1.380
1.400
1.320
1.400
364,374
+0.02(+1.45%)
Feb 27, 2007
1.430
1.430
1.350
1.380
384,327
-0.07(-4.83%)
Feb 26, 2007
1.400
1.450
1.400
1.450
367,813
+0.06(+4.32%)
Feb 23, 2007
1.410
1.450
1.380
1.390
122,969
-0.05(-3.47%)
Feb 22, 2007
1.370
1.480
1.300
1.440
1,031,147
+0.09(+6.67%)
Feb 21, 2007
1.370
1.380
1.320
1.350
753,858
-0.03(-2.17%)
Feb 20, 2007
1.410
1.420
1.380
1.380
311,178
-0.05(-3.50%)
Feb 16, 2007
1.390
1.450
1.340
1.430
694,390
+0.03(+2.14%)
Feb 15, 2007
1.500
1.500
1.350
1.400
819,410
-0.09(-6.04%)
Feb 14, 2007
1.580
1.580
1.420
1.490
1,199,913
-0.04(-2.61%)
Feb 13, 2007
1.510
1.530
1.510
1.530
314,070
+0.03(+2.00%)
Feb 12, 2007
1.590
1.600
1.500
1.500
386,910
-0.09(-5.66%)
Feb 09, 2007
1.600
1.600
1.550
1.590
151,607
-0.01(-0.62%)
Feb 08, 2007
1.640
1.640
1.560
1.600
330,149
-0.00(-0.01%)
Feb 07, 2007
1.560
1.600
1.520
1.600
628,607
+0.03(+1.91%)
Feb 06, 2007
1.480
1.590
1.480
1.570
693,355
+0.09(+6.08%)
Feb 05, 2007
1.500
1.530
1.480
1.480
538,297
+0.00(+0.00%)
Feb 02, 2007
1.510
1.510
1.470
1.480
191,246
-0.03(-1.99%)
Feb 01, 2007
1.500
1.560
1.480
1.510
882,818
+0.03(+2.03%)
Jan 31, 2007
1.460
1.480
1.419
1.480
258,106
+0.04(+2.78%)
Jan 30, 2007
1.450
1.480
1.420
1.440
326,198
+0.02(+1.41%)
Jan 29, 2007
1.450
1.530
1.400
1.420
897,240
-0.01(-0.70%)
Jan 26, 2007
1.330
1.450
1.320
1.430
979,142
+0.10(+7.52%)
Jan 25, 2007
1.350
1.350
1.310
1.330
215,613
-0.02(-1.48%)
Jan 24, 2007
1.290
1.350
1.260
1.350
650,998
+0.06(+4.65%)
Jan 23, 2007
1.260
1.290
1.210
1.290
256,642
+0.01(+0.78%)
Jan 22, 2007
1.260
1.290
1.260
1.280
221,101
+0.00(+0.00%)
Jan 19, 2007
1.260
1.280
1.250
1.280
77,036
+0.00(+0.00%)
Jan 18, 2007
1.260
1.300
1.260
1.280
291,173
-0.01(-0.78%)
Jan 17, 2007
1.280
1.290
1.270
1.290
170,107
+0.01(+0.78%)
Jan 16, 2007
1.300
1.320
1.270
1.280
226,171
-0.01(-0.78%)
Jan 12, 2007
1.300
1.300
1.250
1.290
154,416
-0.01(-0.77%)
Jan 11, 2007
1.270
1.300
1.260
1.300
363,209
+0.03(+2.36%)
Jan 10, 2007
1.290
1.300
1.250
1.270
312,561
-0.02(-1.55%)
Jan 09, 2007
1.270
1.290
1.260
1.290
424,650
+0.02(+1.57%)
Jan 08, 2007
1.230
1.340
1.230
1.270
1,335,319
+0.04(+3.25%)
Jan 05, 2007
1.250
1.260
1.200
1.230
136,445
-0.03(-2.38%)
Jan 04, 2007
1.240
1.260
1.180
1.260
606,279
+0.00(+0.00%)
Jan 03, 2007
1.270
1.270
1.230
1.260
772,746
+0.06(+5.00%)
Dec 29, 2006
1.180
1.230
1.150
1.200
279,343
+0.00(+0.00%)
Dec 28, 2006
1.120
1.230
1.120
1.200
980,779
+0.04(+3.45%)
Dec 27, 2006
1.110
1.160
1.090
1.160
394,697
+0.05(+4.61%)
Dec 26, 2006
1.020
1.120
1.000
1.109
391,077
+0.02(+1.73%)
Dec 22, 2006
1.110
1.120
1.050
1.090
205,532
-0.03(-2.68%)
Dec 21, 2006
1.100
1.140
1.090
1.120
440,824
+0.03(+2.75%)
Dec 20, 2006
1.050
1.100
1.040
1.090
351,373
+0.03(+2.84%)
Dec 19, 2006
1.010
1.060
1.010
1.060
135,178
+0.04(+3.90%)
Dec 18, 2006
1.040
1.040
1.010
1.020
69,700
-0.02(-1.91%)
Dec 15, 2006
1.050
1.090
1.010
1.040
102,519
+0.00(+0.00%)
Dec 14, 2006
1.060
1.080
1.000
1.040
304,536
-0.03(-2.80%)
Dec 13, 2006
1.080
1.080
1.040
1.070
75,808
+0.01(+0.94%)
Dec 12, 2006
1.070
1.100
1.030
1.060
182,062
-0.02(-1.85%)
Dec 11, 2006
1.060
1.090
1.040
1.080
124,948
+0.03(+2.86%)
Dec 08, 2006
1.060
1.070
1.040
1.050
57,163
+0.00(+0.00%)
Dec 07, 2006
1.040
1.080
1.040
1.050
203,525
+0.02(+1.94%)
Dec 06, 2006
1.050
1.080
1.030
1.030
208,263
-0.05(-4.63%)
Dec 05, 2006
1.070
1.080
1.050
1.080
204,102
+0.00(+0.00%)
Dec 04, 2006
1.120
1.120
1.050
1.080
200,290
-0.02(-1.82%)
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
.