CYRN - CYREN Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 20191.59001.65001.57001.61001.610013,100
Jul 23, 20191.67001.67001.62001.63001.63006,900
Jul 22, 20191.59001.70001.59001.70001.70003,800
Jul 19, 20191.64001.69001.64001.69001.6900800
Jul 18, 20191.63001.72001.62001.67001.67002,700
Jul 17, 20191.59001.65001.52001.62001.620019,500
Jul 16, 20191.62001.63001.57001.60001.600011,500
Jul 15, 20191.66001.66001.64001.64001.64001,400
Jul 12, 20191.65001.65001.64001.65001.65002,800
Jul 11, 20191.65001.69001.62001.62001.620014,000
Jul 10, 20191.65001.70001.62001.70001.70002,900
Jul 09, 20191.62001.69001.60001.69001.690023,900
Jul 08, 20191.76001.78001.65001.68001.680024,800
Jul 05, 20191.69001.74001.69001.74001.74003,300
Jul 03, 20191.66001.74001.66001.74001.74009,600
Jul 02, 20191.74001.78001.68001.76001.76002,600
Jul 01, 20191.74001.79001.74001.79001.79009,500
Jun 28, 20191.68001.78001.68001.73001.730022,800
Jun 27, 20191.60001.75001.52001.66001.660029,200
Jun 26, 20191.76001.76001.53001.60001.600019,300
Jun 25, 20191.63001.63001.54001.62001.62007,600
Jun 24, 20191.60001.65001.58001.65001.65009,500
Jun 21, 20191.62001.73001.57001.57001.57002,900
Jun 20, 20191.66001.71001.62001.62001.620012,700
Jun 19, 20191.62001.67001.56001.67001.670047,900
Jun 18, 20191.65001.65001.61001.63001.630034,000
Jun 17, 20191.74001.74001.65001.65001.650023,400
Jun 14, 20191.77001.78001.76001.78001.78006,400
Jun 13, 20191.72001.78001.72001.74001.740018,200
Jun 12, 20191.65001.77001.65001.68001.68003,400
Jun 11, 20191.68001.72001.65001.65001.650017,100
Jun 10, 20191.67001.69001.65001.67001.670018,800
Jun 07, 20191.72001.76001.66001.68001.680010,500
Jun 06, 20191.70001.73001.66001.67001.670018,800
Jun 05, 20191.75001.78001.72001.72001.72003,000
Jun 04, 20191.81001.81001.70001.74001.740011,800
Jun 03, 20191.88001.88001.81001.81001.81001,100
May 31, 20191.85001.91001.85001.91001.91007,900
May 30, 20191.82001.94001.81001.94001.94001,800
May 29, 20191.90001.91001.78001.87001.870039,500
May 28, 20191.81001.88001.81001.88001.88009,000
May 24, 20191.81001.81001.80001.80001.8000300
May 23, 20191.66001.81001.66001.81001.81002,300
May 22, 20191.76001.82001.68001.80001.800046,700
May 21, 20191.75001.80001.64001.80001.8000125,700
May 20, 20191.80001.80001.71001.75001.75008,700
May 17, 20191.82001.84001.75001.83001.83003,000
May 16, 20191.83001.83001.75001.80001.800041,000
May 15, 20191.90001.90001.80001.84001.8400103,200
May 14, 20191.93001.93001.84001.90001.900022,300
May 13, 20191.90001.92001.80001.89001.890029,600
May 10, 20191.97001.99001.91001.91001.910033,000
May 09, 20192.04002.04001.95001.95001.950015,900
May 08, 20192.03002.03001.88001.98001.980024,800
May 07, 20192.04002.12001.96002.00002.000036,100
May 06, 20192.11002.15002.00002.09002.090062,000
May 03, 20192.15002.19002.12002.19002.19006,400
May 02, 20192.15002.20002.09002.16002.160053,300
May 01, 20192.18002.24002.08002.12002.120045,000
Apr 30, 20192.10002.20002.08002.15002.150077,800
Apr 29, 20192.11002.15002.08002.13002.130049,400
Apr 26, 20192.11002.20002.09002.13002.130038,900
Apr 25, 20192.07002.19002.07002.09002.090086,200
Apr 24, 20191.96002.09001.96002.07002.070094,700
Apr 23, 20191.96002.00001.95001.97001.970040,700
Apr 22, 20192.03002.06001.90001.95001.950083,200
Apr 18, 20192.10002.10002.00002.03002.030096,600
Apr 17, 20192.11002.13002.03002.13002.130051,800
Apr 16, 20192.15002.15002.08002.15002.150051,200
Apr 15, 20192.17002.21002.10002.12002.120022,200
Apr 12, 20192.23002.24002.16002.16002.16007,400
Apr 11, 20192.30002.30002.20002.24002.240078,200
Apr 10, 20192.26002.34002.26002.30002.300019,900
Apr 09, 20192.30002.34002.29002.33002.330015,800
Apr 08, 20192.20002.29002.17002.27002.270023,100
Apr 05, 20192.17002.19002.15002.18002.180088,100
Apr 04, 20192.06002.18002.04002.16002.160055,800
Apr 03, 20192.15002.15002.02002.04002.040070,900
Apr 02, 20192.21002.24002.11002.14002.140041,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...