Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finjan Holdings (NQ: FNJN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.950 1.950 1.820 1.940 412,131 +0.01(+0.52%)
Jan 30, 2018 1.970 1.977 1.930 1.930 204,300 -0.05(-2.53%)
Jan 29, 2018 2.030 2.070 1.920 1.980 440,105 -0.09(-4.35%)
Jan 26, 2018 2.100 2.120 2.000 2.070 341,754 -0.03(-1.43%)
Jan 25, 2018 2.130 2.200 2.090 2.100 349,915 -0.07(-3.23%)
Jan 24, 2018 2.250 2.261 2.120 2.170 311,392 -0.08(-3.56%)
Jan 23, 2018 2.350 2.400 2.200 2.250 1,393,180 +0.04(+1.81%)
Jan 22, 2018 2.280 2.310 2.180 2.210 243,970 -0.05(-2.21%)
Jan 19, 2018 2.270 2.270 2.210 2.260 177,928 +0.00(+0.00%)
Jan 18, 2018 2.190 2.539 2.160 2.260 1,350,948 +0.07(+3.20%)
Jan 17, 2018 2.300 2.300 2.160 2.190 120,613 -0.10(-4.37%)
Jan 16, 2018 2.300 2.320 2.210 2.290 204,578 -0.01(-0.43%)
Jan 12, 2018 2.300 2.300 2.300 0 +0.07(+3.14%)
Jan 11, 2018 2.300 2.320 2.220 2.230 321,272 +0.03(+1.36%)
Jan 10, 2018 2.290 2.309 2.080 2.200 317,456 -0.12(-5.17%)
Jan 09, 2018 2.420 2.420 2.290 2.320 352,528 -0.09(-3.73%)
Jan 08, 2018 2.440 2.475 2.400 2.410 138,084 +0.00(+0.20%)
Jan 05, 2018 2.410 2.460 2.350 2.405 239,098 -0.00(-0.20%)
Jan 04, 2018 2.300 2.450 2.300 2.410 270,341 +0.12(+5.24%)
Jan 03, 2018 2.340 2.410 2.280 2.290 227,852 -0.05(-2.14%)
Jan 02, 2018 2.350 2.350 2.300 2.340 533,094 +0.18(+8.33%)
Dec 29, 2017 2.160 2.160 2.160 0 -0.11(-4.85%)
Dec 28, 2017 2.270 2.300 2.210 2.270 61,704 +0.02(+0.89%)
Dec 27, 2017 2.270 2.309 2.180 2.250 106,760 +0.00(+0.00%)
Dec 26, 2017 2.250 2.300 2.240 2.250 63,595 -0.02(-0.88%)
Dec 22, 2017 2.330 2.380 2.230 2.270 178,177 -0.06(-2.58%)
Dec 21, 2017 2.650 2.652 2.330 2.330 356,528 -0.30(-11.41%)
Dec 20, 2017 2.360 2.710 2.313 2.630 1,047,283 +0.30(+12.88%)
Dec 19, 2017 2.260 2.360 2.260 2.330 313,587 +0.12(+5.43%)
Dec 18, 2017 2.300 2.320 2.200 2.210 137,215 -0.07(-3.07%)
Dec 15, 2017 2.200 2.300 2.140 2.280 129,799 +0.14(+6.54%)
Dec 14, 2017 2.170 2.190 2.130 2.140 103,733 -0.03(-1.38%)
Dec 13, 2017 2.250 2.250 2.003 2.170 343,450 -0.08(-3.56%)
Dec 12, 2017 2.280 2.370 2.230 2.250 164,997 -0.07(-3.02%)
Dec 11, 2017 2.180 2.320 2.150 2.320 121,158 +0.12(+5.45%)
Dec 08, 2017 2.300 2.300 2.170 2.200 86,726 -0.08(-3.51%)
Dec 07, 2017 2.220 2.360 2.220 2.280 137,940 +0.05(+2.24%)
Dec 06, 2017 2.240 2.290 2.180 2.230 183,300 -0.02(-0.89%)
Dec 05, 2017 2.280 2.359 2.210 2.250 150,098 -0.03(-1.32%)
Dec 04, 2017 2.440 2.440 2.280 2.280 184,636 -0.13(-5.39%)
Dec 01, 2017 2.330 2.450 2.300 2.410 372,325 +0.12(+5.24%)
Nov 30, 2017 2.360 2.398 2.270 2.290 108,037 -0.07(-2.97%)
Nov 29, 2017 2.300 2.380 2.299 2.360 193,001 +0.06(+2.61%)
Nov 28, 2017 2.240 2.340 2.239 2.300 285,040 +0.07(+3.14%)
Nov 27, 2017 2.200 2.260 2.190 2.230 233,623 +0.08(+3.72%)
Nov 24, 2017 2.070 2.150 2.030 2.150 113,070 +0.11(+5.39%)
Nov 22, 2017 2.060 2.100 2.021 2.040 97,854 -0.05(-2.39%)
Nov 21, 2017 1.870 2.190 1.850 2.090 322,475 +0.06(+2.96%)
Nov 20, 2017 2.230 2.230 2.020 2.030 237,094 -0.18(-8.14%)
Nov 17, 2017 2.190 2.230 2.050 2.210 206,079 +0.02(+0.91%)
Nov 16, 2017 2.140 2.220 2.070 2.190 302,349 +0.07(+3.30%)
Nov 15, 2017 2.020 2.140 1.980 2.120 503,745 +0.08(+3.92%)
Nov 14, 2017 1.990 2.150 1.990 2.040 189,694 +0.04(+2.00%)
Nov 13, 2017 1.940 2.010 1.900 2.000 132,735 +0.04(+2.04%)
Nov 10, 2017 2.030 2.100 1.901 1.960 173,639 -0.07(-3.45%)
Nov 09, 2017 2.110 2.299 1.857 2.030 324,418 -0.12(-5.58%)
Nov 08, 2017 2.210 2.312 2.110 2.150 281,468 -0.09(-4.02%)
Nov 07, 2017 1.800 2.270 1.770 2.240 1,347,272 +0.41(+22.40%)
Nov 06, 2017 1.800 1.870 1.660 1.830 837,163 -0.27(-12.86%)
Nov 03, 2017 1.980 2.110 1.910 2.100 176,196 +0.09(+4.48%)
Nov 02, 2017 2.030 2.070 2.010 2.010 36,400 -0.05(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.