CYREN Ltd. Ordinary Shares Historical Stock Prices

CYRN 
$2.15
*  
0.02
0.92%
Get CYRN Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading CYRN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    CYRN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.20 2.25 2.145 2.15 70,952
12/06/2016 2.2 2.25 2.145 2.15 70,952
12/05/2016 2.2 2.25 2.15 2.17 32,450
12/02/2016 2.113 2.2 2 2.2 9,207
12/01/2016 2.2 2.2 2.1 2.15 11,137
11/30/2016 2.2 2.2 2.2 2.2 564
11/29/2016 2.25 2.25 2.15 2.175 7,626
11/28/2016 2.245 2.25 2.15 2.2 2,263
11/25/2016 2.2 2.25 2.2 2.25 1,327
11/23/2016 2.2 2.25 2.15 2.2 5,908
11/22/2016 2.11 2.25 2.11 2.2 54,905
11/21/2016 2.2 2.25 2.1 2.15 33,676
11/18/2016 2.2 2.2 2.15 2.2 11,640
11/17/2016 2.2 2.2 2.175 2.2 35,574
11/16/2016 2.2 2.2 2.16 2.2 14,947
11/15/2016 2.1 2.2 2.1 2.2 30,132
11/14/2016 2.05 2.1869 2.05 2.05 10,455
11/11/2016 2.05 2.15 2 2.1 12,902
11/10/2016 2.15 2.2 2.05 2.1 9,601
11/09/2016 2.05 2.15 1.95 2.075 19,853
11/08/2016 2.1 2.15 2.1 2.15 3,384
11/07/2016 2.15 2.15 2.05 2.1 7,430
11/04/2016 2.05 2.14 2.05 2.06 1,552
11/03/2016 2 2.14 1.95 2 14,156
11/02/2016 2.0507 2.0507 2 2.01 2,690
11/01/2016 2.19 2.21 2.05 2.075 19,450
10/31/2016 2.25 2.25 2.1 2.15 2,052
10/28/2016 2.33 2.33 2.22 2.24 7,072
10/27/2016 2.3255 2.3255 2.3 2.3092 5,461
10/26/2016 2.3139 2.3139 2.2344 2.3 17,008
10/25/2016 2.32 2.34 2.3 2.33 19,493
10/24/2016 2.347 2.35 2.33 2.33 6,408
10/21/2016 2.2999 2.31 2.2845 2.31 5,700
10/20/2016 2.3 2.3 2.16 2.3 29,684
10/19/2016 2.261 2.3 2.25 2.29 8,882
10/18/2016 2.27 2.29 2.251 2.29 28,825
10/17/2016 2.3454 2.3454 2.29 2.3 4,270
10/14/2016 2.3812 2.3812 2.32 2.33 9,212
10/13/2016 2.35 2.3654 2.3 2.33 15,623
10/12/2016 2.4149 2.4149 2.37 2.37 4,682
10/11/2016 2.43 2.44 2.412 2.42 5,184
10/10/2016 2.44 2.44 2.428 2.43 12,028
10/07/2016 2.4611 2.47 2.4228 2.45 10,389
10/06/2016 2.43 2.44 2.3901 2.405 13,376
10/05/2016 2.45 2.48 2.4374 2.4601 3,856
10/04/2016 2.49 2.5 2.45 2.47 25,361
10/03/2016 2.47 2.49 2.4699 2.49 17,922
09/30/2016 2.3 2.48 2.29 2.45 34,649
09/29/2016 2.27 2.31 2.26 2.27 20,649
09/28/2016 2.25 2.27 2.25 2.26 13,215
09/27/2016 2.25 2.26 2.24 2.24 16,362
09/26/2016 2.25 2.3 2.21 2.22 39,972
09/23/2016 2.2472 2.2705 2.24 2.25 11,698
09/22/2016 2.24 2.25 2.14 2.21 30,138
09/21/2016 2.24 2.29 2.22 2.25 27,055
09/20/2016 2.3 2.3 2.25 2.2701 36,872
09/19/2016 2.31 2.35 2.27 2.28 50,797
09/16/2016 2.328 2.37 2.28 2.35 18,302
09/15/2016 2.24 2.33 2.24 2.32 8,435
09/14/2016 2.33 2.37 2.08 2.2 135,397
09/13/2016 2.44 2.44 2.311 2.37 36,773
09/12/2016 2.45 2.45 2.4276 2.45 9,839
09/09/2016 2.45 2.48 2.4234 2.4499 14,805
09/08/2016 2.43 2.46 2.43 2.44 7,742
09/07/2016 2.45 2.48 2.45 2.46 18,801
09/06/2016 2.46 2.49 2.42 2.49 44,983
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?