CYRN - CYREN Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.33001.40001.33001.39001.39009,341
Dec 12, 20191.28001.32001.28001.30001.300042,400
Dec 11, 20191.34001.34001.25001.29001.290038,800
Dec 10, 20191.35001.35001.32001.33001.330026,700
Dec 09, 20191.32001.35001.32001.35001.35005,800
Dec 06, 20191.34001.38001.34001.35001.35008,600
Dec 05, 20191.33001.35001.33001.34001.340010,200
Dec 04, 20191.39001.47001.36001.37001.370014,200
Dec 03, 20191.40001.40001.35001.37001.370017,800
Dec 02, 20191.36001.43001.36001.38001.380035,200
Nov 29, 20191.52001.52001.40001.41001.410017,200
Nov 27, 20191.44001.44001.36001.39001.390049,600
Nov 26, 20191.45001.47001.40001.45001.450017,100
Nov 25, 20191.50001.50001.44001.45001.450033,500
Nov 22, 20191.49001.52001.49001.51001.5100600
Nov 21, 20191.42001.47001.37001.47001.470068,900
Nov 20, 20191.52001.52001.43001.43001.430045,100
Nov 19, 20191.50001.50001.46001.49001.490035,200
Nov 18, 20191.63001.63001.48001.54001.540050,500
Nov 15, 20191.62001.68001.60001.66001.66002,900
Nov 14, 20191.64001.64001.60001.64001.64009,900
Nov 13, 20191.66001.66001.57001.66001.660040,800
Nov 12, 20191.66001.67001.63001.63001.63004,000
Nov 11, 20191.66001.66001.63001.63001.63006,900
Nov 08, 20191.63001.70001.63001.70001.700010,600
Nov 07, 20191.62001.70001.62001.63001.63005,100
Nov 06, 20191.71001.71001.69001.69001.6900400
Nov 05, 20191.72001.72001.72001.72001.7200300
Nov 04, 20191.65001.73001.64001.64001.64002,100
Nov 01, 20191.71001.73001.65001.73001.730039,500
Oct 31, 20191.60001.80001.60001.69001.690025,000
Oct 30, 20191.60001.64001.60001.61001.61003,900
Oct 29, 20191.61001.64001.60001.61001.610018,700
Oct 28, 20191.58001.64001.58001.60001.60006,000
Oct 25, 20191.53001.61001.53001.60001.600011,700
Oct 24, 20191.54001.58001.50001.58001.580058,100
Oct 23, 20191.57001.60001.54001.55001.550040,400
Oct 22, 20191.61001.61001.57001.57001.570035,600
Oct 21, 20191.57001.63001.57001.63001.630019,400
Oct 18, 20191.61001.61001.55001.55001.550029,000
Oct 17, 20191.58001.62001.55001.56001.560027,700
Oct 16, 20191.65001.65001.59001.59001.59001,000
Oct 15, 20191.63001.67001.55001.67001.670025,100
Oct 14, 20191.65001.66001.56001.60001.600062,700
Oct 11, 20191.67001.68001.60001.68001.680019,200
Oct 10, 20191.66001.71001.63001.63001.630049,500
Oct 09, 20191.66001.73001.66001.66001.66007,100
Oct 08, 20191.64001.75001.64001.75001.750012,100
Oct 07, 20191.70001.71001.65001.70001.700013,300
Oct 04, 20191.67001.70001.67001.70001.7000400
Oct 03, 20191.68001.71001.63001.67001.67001,100
Oct 02, 20191.68001.73001.64001.66001.660018,800
Oct 01, 20191.69001.74001.67001.70001.70003,900
Sep 30, 20191.70001.73001.69001.69001.6900600
Sep 27, 20191.68001.73001.68001.73001.730023,100
Sep 26, 20191.68001.72001.67001.67001.670047,600
Sep 25, 20191.71001.74001.69001.69001.690033,200
Sep 24, 20191.71001.75001.70001.71001.710031,500
Sep 23, 20191.69001.74001.69001.70001.7000383,800
Sep 20, 20191.71001.78001.69001.69001.69009,800
Sep 19, 20191.81001.81001.75001.75001.750024,500
Sep 18, 20191.68001.80001.68001.80001.8000199,100
Sep 17, 20191.68001.80001.68001.68001.680028,100
Sep 16, 20191.68001.76001.68001.70001.700015,600
Sep 13, 20191.69001.70001.68001.68001.680010,500
Sep 12, 20191.75001.80001.67001.69001.690049,800
Sep 11, 20191.61001.65001.58001.64001.640017,400
Sep 10, 20191.74001.74001.55001.55001.550030,400
Sep 09, 20191.87001.87001.55001.77001.770025,300
Sep 06, 20191.54001.85001.51001.85001.850013,700
Sep 05, 20191.68001.79001.50001.59001.590021,500
Sep 04, 20191.59001.72001.57001.57001.570029,800
Sep 03, 20191.68001.77001.60001.67001.6700105,800
Aug 30, 20191.60001.70001.53001.60001.600036,400
Aug 29, 20191.45001.60001.45001.57001.57005,600
Aug 28, 20191.54001.54001.46001.54001.540051,600
Aug 27, 20191.45001.54001.45001.54001.540019,200
Aug 26, 20191.46001.53001.43001.51001.510010,200
Aug 23, 20191.41001.54001.40001.54001.540050,900
Aug 22, 20191.42001.53001.36001.49001.490028,300
Aug 21, 20191.48001.57001.40001.40001.400041,200
Aug 20, 20191.49001.53001.43001.45001.450021,800
Aug 19, 20191.47001.50001.33001.49001.490049,900
Aug 16, 20191.45001.49001.30001.47001.470035,300
Aug 15, 20191.47001.47001.30001.41001.4100108,300
Aug 14, 20191.56001.56001.36001.38001.380063,900
Aug 13, 20191.56001.64001.56001.60001.600013,800
Aug 12, 20191.55001.71001.55001.64001.64009,100
Aug 09, 20191.56001.73001.50001.57001.570024,200
Aug 08, 20191.57001.72001.53001.55001.550024,700
Aug 07, 20191.50001.58001.50001.53001.53004,000
Aug 06, 20191.51001.59001.50001.56001.560010,400
Aug 05, 20191.62001.62001.50001.53001.530036,800
Aug 02, 20191.52001.63001.52001.63001.630010,700
Aug 01, 20191.58001.61001.52001.53001.530011,300
Jul 31, 20191.58001.62001.52001.60001.600027,000
Jul 30, 20191.59001.64001.57001.59001.59004,700
Jul 29, 20191.69001.69001.57001.57001.570035,900
Jul 26, 20191.72001.72001.68001.71001.7100600
Jul 25, 20191.64001.74001.62001.62001.620010,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...