CYREN Ltd. Ordinary Sharesのデータ

CYREN Ltd. Ordinary Sharesの基本情報

名前 CYREN Ltd. Ordinary Shares
ティッカー CYRN
国 United States
上場年 nan
セクター Technology

CYREN Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.35 1.26 1.26 1.34 7364500.0 1.34
2021-02-12 1.28 1.18 1.24 1.24 7295900.0 1.24
2021-02-11 1.28 1.15 1.25 1.23 7908100.0 1.23
2021-02-10 1.52 1.26 1.52 1.4 2227500.0 1.4
2021-02-09 1.6 1.4 1.51 1.48 3970200.0 1.48
2021-02-08 1.59 1.28 1.28 1.48 8775800.0 1.48
2021-02-05 1.25 1.11 1.15 1.25 2595600.0 1.25
2021-02-04 1.17 1.1 1.13 1.11 580300.0 1.11
2021-02-03 1.14 1.08 1.13 1.11 567700.0 1.11
2021-02-02 1.15 1.04 1.06 1.12 1357200.0 1.12
2021-02-01 1.08 1.01 1.06 1.05 944400.0 1.05
2021-01-29 1.11 1.02 1.05 1.05 557400.0 1.05
2021-01-28 1.18 0.99 1.17 1.06 1851800.0 1.06
2021-01-27 1.27 1.13 1.21 1.17 1675500.0 1.17
2021-01-26 1.28 1.2 1.21 1.22 648200.0 1.22
2021-01-25 1.28 1.16 1.25 1.23 846600.0 1.23
2021-01-22 1.3 1.2 1.28 1.24 769500.0 1.24
2021-01-21 1.34 1.25 1.33 1.29 1086400.0 1.29
2021-01-20 1.52 1.22 1.5 1.3 3958600.0 1.3
2021-01-19 1.41 1.23 1.25 1.38 6882600.0 1.38
2021-01-15 1.26 1.1 1.16 1.22 2142200.0 1.22
2021-01-14 1.15 1.1 1.15 1.13 573000.0 1.13
2021-01-13 1.23 1.13 1.21 1.16 555900.0 1.16
2021-01-12 1.24 1.14 1.18 1.23 486000.0 1.23
2021-01-11 1.2 1.14 1.19 1.2 628800.0 1.2
2021-01-08 1.23 1.1 1.22 1.2 864200.0 1.2
2021-01-07 1.33 1.05 1.07 1.19 2612800.0 1.19
2021-01-06 1.09 1.03 1.08 1.04 210300.0 1.04
2021-01-05 1.08 1.03 1.05 1.08 217800.0 1.08
2021-01-04 1.07 1.0 1.06 1.07 419600.0 1.07
2020-12-31 1.09 1.02 1.03 1.03 381800.0 1.03
2020-12-30 1.12 1.02 1.1 1.05 382400.0 1.05
2020-12-29 1.1 1.0 1.03 1.08 434700.0 1.08
2020-12-28 1.04 0.98 1.03 1.0 551600.0 1.0
2020-12-24 1.08 1.02 1.08 1.03 142800.0 1.03
2020-12-23 1.1 1.02 1.02 1.06 455400.0 1.06
2020-12-22 1.17 0.99 1.17 1.09 1104100.0 1.09
2020-12-21 1.39 1.11 1.38 1.15 2332100.0 1.15
2020-12-18 1.75 1.0 1.02 1.5 8925000.0 1.5
2020-12-17 1.06 0.96 1.06 1.0 210000.0 1.0
2020-12-16 1.08 1.0 1.03 1.05 73400.0 1.05
2020-12-15 1.07 1.0 1.07 1.03 63800.0 1.03
2020-12-14 1.09 1.02 1.02 1.07 98100.0 1.07
2020-12-11 1.05 0.98 1.05 1.01 45300.0 1.01
2020-12-10 1.07 1.0 1.01 1.03 21300.0 1.03
2020-12-09 1.12 1.01 1.09 1.03 188200.0 1.03
2020-12-08 1.09 0.99 1.0 1.09 113100.0 1.09
2020-12-07 1.04 0.95 0.95 0.99 232100.0 0.99
2020-12-04 1.02 0.97 0.98 0.98 141000.0 0.98
2020-12-03 1.03 0.89 0.92 0.96 231400.0 0.96
2020-12-02 1.02 0.9 0.93 0.95 272700.0 0.95
2020-12-01 0.96 0.9 0.94 0.92 25700.0 0.92
2020-11-30 1.0 0.9 1.0 0.94 77600.0 0.94
2020-11-27 0.94 0.9 0.94 0.92 76300.0 0.92
2020-11-25 1.0 0.93 0.96 0.94 42800.0 0.94
2020-11-24 1.0 0.95 1.0 0.99 30700.0 0.99
2020-11-23 1.0 0.9 0.98 1.0 93500.0 1.0
2020-11-20 1.02 0.96 1.02 0.98 5900.0 0.98
2020-11-19 1.07 0.96 1.07 1.02 36300.0 1.02
2020-11-18 1.08 0.97 1.0 1.08 37200.0 1.08
2020-11-17 1.07 0.99 0.99 1.03 28800.0 1.03
2020-11-16 1.1 1.0 1.08 1.03 29700.0 1.03
2020-11-13 1.04 0.99 0.99 1.0 6700.0 1.0
2020-11-12 1.07 0.96 1.04 0.99 30300.0 0.99
2020-11-11 1.1 0.96 1.06 1.08 35800.0 1.08
2020-11-10 1.07 0.91 1.0 1.02 80800.0 1.02
2020-11-09 1.0 0.92 0.92 0.93 24200.0 0.93
2020-11-06 0.94 0.9 0.9 0.91 9200.0 0.91
2020-11-05 0.94 0.89 0.89 0.91 9300.0 0.91
2020-11-04 0.92 0.89 0.9 0.9 6600.0 0.9
2020-11-03 1.0 0.9 0.91 0.92 21300.0 0.92
2020-11-02 0.96 0.89 0.96 0.89 28000.0 0.89
2020-10-30 0.95 0.89 0.93 0.92 38100.0 0.92
2020-10-29 0.94 0.9 0.91 0.92 12200.0 0.92
2020-10-28 0.93 0.87 0.87 0.91 51100.0 0.91
2020-10-27 0.89 0.81 0.81 0.85 68900.0 0.85
2020-10-26 0.88 0.81 0.85 0.83 57700.0 0.83
2020-10-23 0.94 0.81 0.93 0.89 116800.0 0.89
2020-10-22 1.01 0.92 0.95 0.93 71800.0 0.93
2020-10-21 1.08 0.96 1.02 0.98 78900.0 0.98
2020-10-20 1.09 0.97 0.97 1.03 83700.0 1.03
2020-10-19 1.09 0.95 1.0 0.97 56100.0 0.97
2020-10-16 1.0 0.95 1.0 0.96 41100.0 0.96
2020-10-15 1.0 0.98 0.99 0.98 7900.0 0.98
2020-10-14 1.0 0.99 0.99 0.99 9100.0 0.99
2020-10-13 1.02 0.99 0.99 1.0 15700.0 1.0
2020-10-12 1.03 0.99 1.0 1.01 15200.0 1.01
2020-10-09 1.03 0.99 0.99 0.99 13300.0 0.99
2020-10-08 1.02 0.98 1.0 1.0 12700.0 1.0
2020-10-07 1.08 0.95 1.0 1.0 74700.0 1.0
2020-10-06 1.1 1.02 1.07 1.06 10600.0 1.06
2020-10-05 1.11 1.03 1.1 1.11 10200.0 1.11
2020-10-02 1.07 1.02 1.07 1.06 6600.0 1.06
2020-10-01 1.11 1.02 1.11 1.07 24600.0 1.07
2020-09-30 1.14 1.03 1.04 1.08 27500.0 1.08
2020-09-29 1.09 0.99 1.04 1.04 34700.0 1.04
2020-09-28 1.1 0.99 1.09 1.05 22200.0 1.05
2020-09-25 1.05 0.98 1.01 1.05 31100.0 1.05
2020-09-24 1.04 0.91 0.91 1.04 57300.0 1.04
2020-09-23 0.95 0.87 0.93 0.93 121800.0 0.93
2020-09-22 1.0 0.92 0.97 0.93 53900.0 0.93
2020-09-21 1.02 0.92 1.02 0.98 93700.0 0.98
2020-09-18 1.13 1.02 1.13 1.03 15100.0 1.03
2020-09-17 1.04 1.0 1.03 1.03 11400.0 1.03
2020-09-16 1.05 1.0 1.04 1.02 23200.0 1.02
2020-09-15 1.05 0.98 0.99 1.01 28100.0 1.01
2020-09-14 1.07 0.96 1.01 1.0 41200.0 1.0
2020-09-11 1.12 0.98 1.05 1.03 80400.0 1.03
2020-09-10 1.22 0.95 1.04 1.08 192300.0 1.08
2020-09-09 1.12 0.97 0.97 1.0 34900.0 1.0
2020-09-08 1.02 0.96 0.99 0.97 34800.0 0.97
2020-09-04 1.0 0.96 0.98 0.96 37500.0 0.96
2020-09-03 1.05 0.99 1.05 1.01 48500.0 1.01
2020-09-02 1.05 0.96 0.98 1.03 67800.0 1.03
2020-09-01 1.08 0.98 1.05 1.0 180700.0 1.0
2020-08-31 1.11 1.0 1.11 1.0 276200.0 1.0
2020-08-28 1.13 1.0 1.05 1.12 160800.0 1.12
2020-08-27 1.1 1.03 1.05 1.06 118600.0 1.06
2020-08-26 1.07 0.98 0.99 1.06 128000.0 1.06
2020-08-25 1.08 1.01 1.06 1.04 60000.0 1.04
2020-08-24 1.15 1.05 1.13 1.05 151400.0 1.05
2020-08-21 1.12 1.06 1.1 1.12 160200.0 1.12
2020-08-20 1.16 1.06 1.11 1.11 178500.0 1.11
2020-08-19 1.18 1.12 1.17 1.12 134700.0 1.12
2020-08-18 1.2 1.14 1.15 1.2 57700.0 1.2
2020-08-17 1.29 1.13 1.25 1.14 347600.0 1.14
2020-08-14 1.31 1.2 1.3 1.28 104500.0 1.28
2020-08-13 1.37 1.27 1.36 1.3 167000.0 1.3
2020-08-12 1.51 1.35 1.45 1.4 649300.0 1.4
2020-08-11 1.75 1.61 1.68 1.72 337100.0 1.72
2020-08-10 1.7 1.63 1.69 1.65 143000.0 1.65
2020-08-07 1.7 1.55 1.66 1.65 200700.0 1.65
2020-08-06 1.77 1.48 1.5 1.64 409000.0 1.64
2020-08-05 1.54 1.46 1.5 1.46 62500.0 1.46
2020-08-04 1.62 1.46 1.54 1.52 106700.0 1.52
2020-08-03 1.65 1.45 1.57 1.45 232200.0 1.45
2020-07-31 1.62 1.5 1.52 1.6 142000.0 1.6
2020-07-30 1.67 1.52 1.67 1.57 351400.0 1.57
2020-07-29 1.88 1.55 1.88 1.68 251100.0 1.68
2020-07-28 1.89 1.52 1.62 1.89 483800.0 1.89
2020-07-27 1.97 1.51 1.95 1.67 1530300.0 1.67
2020-07-24 1.8 1.31 1.35 1.79 1083900.0 1.79
2020-07-23 1.33 1.22 1.22 1.31 93400.0 1.31
2020-07-22 1.27 1.21 1.23 1.25 22900.0 1.25
2020-07-21 1.28 1.21 1.21 1.25 68200.0 1.25
2020-07-20 1.27 1.22 1.26 1.25 30500.0 1.25
2020-07-17 1.32 1.2 1.32 1.26 35600.0 1.26
2020-07-16 1.38 1.23 1.37 1.28 117300.0 1.28
2020-07-15 1.29 1.16 1.2 1.19 53300.0 1.19
2020-07-14 1.25 1.18 1.22 1.2 49900.0 1.2
2020-07-13 1.27 1.16 1.18 1.22 80400.0 1.22
2020-07-10 1.26 1.19 1.21 1.21 112100.0 1.21
2020-07-09 1.3 1.19 1.24 1.21 241400.0 1.21
2020-07-08 1.33 1.23 1.29 1.24 17800.0 1.24
2020-07-07 1.34 1.22 1.32 1.25 40900.0 1.25
2020-07-06 1.38 1.22 1.27 1.3 20600.0 1.3
2020-07-02 1.23 1.2 1.2 1.23 13900.0 1.23
2020-07-01 1.24 1.17 1.2 1.23 56500.0 1.23
2020-06-30 1.2 1.14 1.14 1.18 30300.0 1.18
2020-06-29 1.2 1.11 1.12 1.19 61100.0 1.19
2020-06-26 1.23 1.11 1.23 1.11 67500.0 1.11
2020-06-25 1.24 1.17 1.19 1.24 15900.0 1.24
2020-06-24 1.21 1.17 1.17 1.18 22600.0 1.18
2020-06-23 1.24 1.15 1.24 1.15 31600.0 1.15
2020-06-22 1.25 1.16 1.25 1.2 47400.0 1.2
2020-06-19 1.35 1.2 1.29 1.26 40400.0 1.26
2020-06-18 1.38 1.31 1.37 1.32 6800.0 1.32
2020-06-17 1.38 1.33 1.37 1.37 15600.0 1.37
2020-06-16 1.38 1.28 1.36 1.35 32900.0 1.35
2020-06-15 1.33 1.16 1.25 1.32 12200.0 1.32
2020-06-12 1.43 1.16 1.4 1.25 47900.0 1.25
2020-06-11 1.39 1.24 1.25 1.39 134600.0 1.39
2020-06-10 1.39 1.08 1.16 1.35 453300.0 1.35
2020-06-09 1.17 1.05 1.15 1.05 110200.0 1.05
2020-06-08 1.22 1.15 1.22 1.15 81700.0 1.15
2020-06-05 1.28 1.19 1.27 1.21 47600.0 1.21
2020-06-04 1.27 1.21 1.27 1.26 34500.0 1.26
2020-06-03 1.25 1.18 1.18 1.22 70500.0 1.22
2020-06-02 1.19 1.17 1.17 1.19 10000.0 1.19
2020-06-01 1.21 1.15 1.15 1.16 50700.0 1.16
2020-05-29 1.22 1.15 1.21 1.19 31700.0 1.19
2020-05-28 1.2 1.1 1.16 1.18 34900.0 1.18
2020-05-27 1.19 1.16 1.19 1.16 19200.0 1.16
2020-05-26 1.19 1.16 1.19 1.18 54700.0 1.18
2020-05-22 1.25 1.18 1.18 1.18 33800.0 1.18
2020-05-21 1.37 1.15 1.37 1.18 164700.0 1.18
2020-05-20 1.41 1.22 1.28 1.35 312200.0 1.35
2020-05-19 1.12 1.02 1.09 1.12 1046700.0 1.12
2020-05-18 1.06 0.96 1.06 1.05 44300.0 1.05
2020-05-15 1.05 0.96 0.96 1.03 30800.0 1.03
2020-05-14 0.99 0.96 0.96 0.96 7700.0 0.96
2020-05-13 1.1 0.95 1.09 0.99 91000.0 0.99
2020-05-12 1.08 0.92 1.0 1.06 36500.0 1.06
2020-05-11 0.97 0.9 0.95 0.97 6300.0 0.97
2020-05-08 0.98 0.9 0.94 0.96 31300.0 0.96
2020-05-07 0.97 0.9 0.93 0.97 41800.0 0.97
2020-05-06 0.97 0.9 0.92 0.96 26400.0 0.96
2020-05-05 0.97 0.92 0.97 0.96 63100.0 0.96
2020-05-04 0.97 0.9 0.97 0.97 7400.0 0.97
2020-05-01 0.99 0.91 0.99 0.98 6200.0 0.98
2020-04-30 0.99 0.9 0.98 0.99 18700.0 0.99
2020-04-29 0.96 0.85 0.9 0.96 49500.0 0.96
2020-04-28 0.91 0.84 0.91 0.9 18000.0 0.9
2020-04-27 0.91 0.77 0.91 0.9 8000.0 0.9
2020-04-24 0.9 0.83 0.83 0.89 40000.0 0.89
2020-04-23 0.94 0.83 0.94 0.91 22900.0 0.91
2020-04-22 0.94 0.82 0.94 0.91 35500.0 0.91
2020-04-21 0.93 0.84 0.88 0.92 50200.0 0.92
2020-04-20 0.91 0.8 0.91 0.84 37800.0 0.84
2020-04-17 0.93 0.76 0.93 0.89 22100.0 0.89
2020-04-16 0.9 0.78 0.9 0.82 11400.0 0.82
2020-04-15 0.93 0.72 0.76 0.86 9000.0 0.86
2020-04-14 0.92 0.77 0.9 0.89 4600.0 0.89
2020-04-13 0.94 0.94 0.94 0.94 1900.0 0.94
2020-04-09 0.94 0.82 0.82 0.94 30100.0 0.94
2020-04-08 0.87 0.7 0.85 0.82 33800.0 0.82
2020-04-07 0.85 0.7 0.75 0.85 42300.0 0.85
2020-04-06 0.78 0.64 0.7 0.78 437600.0 0.78
2020-04-03 0.76 0.62 0.64 0.7 40900.0 0.7
2020-04-02 0.75 0.63 0.75 0.73 99000.0 0.73
2020-04-01 0.77 0.77 0.77 0.77 2300.0 0.77
2020-03-31 0.82 0.67 0.82 0.79 30100.0 0.79
2020-03-30 0.84 0.67 0.83 0.83 15100.0 0.83
2020-03-27 0.83 0.66 0.67 0.8 17700.0 0.8
2020-03-26 0.91 0.62 0.78 0.73 68000.0 0.73
2020-03-25 0.78 0.56 0.56 0.78 22800.0 0.78
2020-03-24 0.69 0.55 0.69 0.63 17600.0 0.63
2020-03-23 0.69 0.55 0.65 0.65 13200.0 0.65
2020-03-20 0.69 0.6 0.66 0.69 17100.0 0.69
2020-03-19 0.69 0.67 0.69 0.68 5000.0 0.68
2020-03-18 0.7 0.31 0.65 0.59 13900.0 0.59
2020-03-17 0.8 0.64 0.8 0.65 39700.0 0.65
2020-03-16 0.8 0.65 0.65 0.79 14900.0 0.79
2020-03-13 0.93 0.85 0.89 0.85 21200.0 0.85
2020-03-12 0.89 0.65 0.65 0.85 78400.0 0.85
2020-03-11 1.05 0.91 1.0 0.95 57000.0 0.95
2020-03-10 1.09 1.0 1.02 1.03 16600.0 1.03
2020-03-09 1.1 1.0 1.04 1.09 3800.0 1.09
2020-03-06 1.11 0.98 1.0 1.11 66600.0 1.11
2020-03-05 1.09 1.0 1.05 1.02 60000.0 1.02
2020-03-04 1.07 1.06 1.06 1.07 11100.0 1.07
2020-03-03 1.1 1.06 1.08 1.08 21700.0 1.08
2020-03-02 1.12 1.07 1.1 1.08 18600.0 1.08
2020-02-28 1.11 1.05 1.05 1.11 29300.0 1.11
2020-02-27 1.12 1.05 1.07 1.06 69400.0 1.06
2020-02-26 1.13 1.08 1.11 1.13 108100.0 1.13
2020-02-25 1.14 1.07 1.14 1.1 15400.0 1.1
2020-02-24 1.15 1.09 1.13 1.11 23700.0 1.11
2020-02-21 1.16 1.15 1.15 1.15 11100.0 1.15
2020-02-20 1.17 1.11 1.17 1.15 21200.0 1.15
2020-02-19 1.15 1.1 1.14 1.12 50000.0 1.12
2020-02-18 1.23 1.15 1.2 1.15 39500.0 1.15