FinData: Historical Data for NASDAQ, CYRN

Saturday, 27 April 2024

Cyren Ltd.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.220	1.220	1.100	1.130	200,900
13/10/22	1.240	1.290	1.050	1.280	169,000
12/10/22	1.200	1.337	1.100	1.330	492,100
11/10/22	1.060	1.230	1.010	1.190	818,000
10/10/22	0.990	1.390	0.981	1.150	6,141,700
07/10/22	1.060	1.060	0.990	1.000	36,300
06/10/22	1.060	1.070	1.025	1.047	17,000
05/10/22	0.960	1.030	0.960	1.020	33,400
04/10/22	0.9400	0.9900	0.9400	0.9800	24,300
03/10/22	0.9500	0.9600	0.9100	0.9500	42,400
30/09/22	0.9100	0.9800	0.9100	0.9799	115,400
29/09/22	0.9900	1.0150	0.9022	0.9301	62,300
28/09/22	1.0500	1.0500	0.9612	0.9999	97,300
26/09/22	1.150	1.180	1.080	1.080	83,900
23/09/22	1.200	1.240	1.120	1.190	100,400
22/09/22	1.190	1.250	1.140	1.180	90,700
21/09/22	1.280	1.280	1.150	1.190	53,300
20/09/22	1.305	1.305	1.240	1.260	42,700
19/09/22	1.340	1.343	1.250	1.284	41,200
16/09/22	1.250	1.350	1.250	1.330	139,100
15/09/22	1.280	1.332	1.280	1.290	65,100
14/09/22	1.290	1.318	1.280	1.300	56,000
13/09/22	1.380	1.380	1.300	1.330	69,500
12/09/22	1.330	1.410	1.322	1.380	46,100
09/09/22	1.290	1.386	1.290	1.350	44,800
08/09/22	1.320	1.349	1.280	1.310	34,400
07/09/22	1.320	1.346	1.270	1.320	53,700
06/09/22	1.350	1.350	1.260	1.300	127,600
02/09/22	1.370	1.400	1.330	1.350	127,500
01/09/22	1.420	1.436	1.350	1.385	65,600
31/08/22	1.430	1.480	1.360	1.420	236,500
30/08/22	1.480	1.500	1.390	1.390	118,100
29/08/22	1.540	1.600	1.460	1.480	162,100
26/08/22	1.560	1.630	1.510	1.570	231,300
25/08/22	1.770	1.940	1.580	1.600	1,032,700
24/08/22	1.640	1.800	1.580	1.760	325,400
23/08/22	1.590	1.620	1.570	1.580	50,400
22/08/22	1.600	1.620	1.550	1.590	76,000
19/08/22	1.740	1.750	1.580	1.610	158,400
18/08/22	1.780	1.780	1.700	1.730	206,100
17/08/22	1.810	1.840	1.760	1.800	67,500
16/08/22	1.880	1.880	1.750	1.840	154,600
15/08/22	1.810	1.919	1.750	1.860	309,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%