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 (%)
Nov 30, 2015 1.418 1.460 1.390 1.410 9,526 +0.02(+1.44%)
Nov 27, 2015 1.380 1.440 1.380 1.390 6,252 +0.02(+1.45%)
Nov 25, 2015 1.390 1.370 1.370 1.370 6,200 +0.01(+0.74%)
Nov 24, 2015 1.360 1.430 1.340 1.360 12,576 +0.02(+1.49%)
Nov 23, 2015 1.380 1.640 1.300 1.340 162,267 -0.05(-3.67%)
Nov 20, 2015 1.410 1.410 1.353 1.391 8,366 +0.01(+0.80%)
Nov 19, 2015 1.500 1.500 1.300 1.380 6,696 +0.02(+1.47%)
Nov 18, 2015 1.500 1.550 1.320 1.360 42,356 -0.14(-9.33%)
Nov 17, 2015 1.460 1.540 1.390 1.500 11,582 +0.05(+3.45%)
Nov 16, 2015 1.380 1.540 1.310 1.450 76,720 +0.11(+8.21%)
Nov 13, 2015 1.290 1.410 1.290 1.340 17,254 +0.02(+1.52%)
Nov 12, 2015 1.300 1.360 1.270 1.320 26,029 +0.04(+3.13%)
Nov 11, 2015 1.360 1.360 1.260 1.280 35,621 -0.05(-3.76%)
Nov 10, 2015 1.360 1.360 1.200 1.330 26,073 -0.02(-1.48%)
Nov 09, 2015 1.320 1.350 1.320 1.350 15,532 -0.01(-0.74%)
Nov 06, 2015 1.350 1.420 1.330 1.360 23,393 +0.03(+2.26%)
Nov 05, 2015 1.360 1.520 1.330 1.330 14,886 -0.03(-2.21%)
Nov 04, 2015 1.320 1.360 1.320 1.360 12,889 +0.04(+3.03%)
Nov 03, 2015 1.340 1.350 1.250 1.320 37,826 -0.01(-0.75%)
Nov 02, 2015 1.360 1.360 1.299 1.330 8,679 -0.02(-1.48%)
Oct 30, 2015 1.360 1.390 1.350 1.350 7,948 -0.02(-1.46%)
Oct 29, 2015 1.330 1.400 1.330 1.370 5,233 +0.06(+4.58%)
Oct 28, 2015 1.280 1.420 1.200 1.310 50,983 +0.03(+2.34%)
Oct 27, 2015 1.390 1.410 1.280 1.280 21,712 -0.13(-9.22%)
Oct 26, 2015 1.403 1.440 1.390 1.410 17,644 +0.03(+2.17%)
Oct 23, 2015 1.400 1.430 1.371 1.380 20,673 -0.05(-3.49%)
Oct 22, 2015 1.430 1.440 1.410 1.430 8,694 +0.03(+2.14%)
Oct 21, 2015 1.440 1.470 1.400 1.400 58,020 -0.01(-0.71%)
Oct 20, 2015 1.420 1.482 1.360 1.410 16,738 -0.01(-0.70%)
Oct 19, 2015 1.500 1.500 1.400 1.420 18,203 -0.07(-4.70%)
Oct 16, 2015 1.550 1.600 1.490 1.490 31,084 -0.06(-3.87%)
Oct 15, 2015 1.500 1.600 1.500 1.550 30,761 -0.03(-1.89%)
Oct 14, 2015 1.600 1.650 1.530 1.580 28,550 -0.00(-0.01%)
Oct 13, 2015 1.770 1.770 1.470 1.580 137,748 -0.05(-3.07%)
Oct 12, 2015 1.690 1.700 1.630 1.630 11,453 -0.03(-1.81%)
Oct 09, 2015 1.791 1.900 1.660 1.660 40,675 -0.07(-4.05%)
Oct 08, 2015 1.780 1.850 1.680 1.730 77,752 -0.05(-2.81%)
Oct 07, 2015 1.820 1.890 1.780 1.780 6,091 +0.00(+0.00%)
Oct 06, 2015 1.765 1.930 1.765 1.780 18,591 +0.00(+0.00%)
Oct 05, 2015 1.710 1.790 1.710 1.780 7,882 +0.07(+3.83%)
Oct 02, 2015 1.630 1.790 1.601 1.714 24,697 +0.06(+3.90%)
Oct 01, 2015 1.790 1.790 1.630 1.650 7,873 +0.00(+0.00%)
Sep 30, 2015 1.730 1.750 1.620 1.650 6,159 -0.01(-0.60%)
Sep 29, 2015 1.715 1.765 1.630 1.660 52,239 +0.04(+2.47%)
Sep 28, 2015 1.870 1.970 1.620 1.620 31,066 -0.27(-14.29%)
Sep 25, 2015 1.925 1.925 1.890 1.890 7,785 -0.07(-3.57%)
Sep 24, 2015 1.940 2.050 1.820 1.960 7,109 +0.13(+7.10%)
Sep 23, 2015 1.950 2.090 1.820 1.830 33,619 -0.12(-6.15%)
Sep 22, 2015 1.920 2.125 1.920 1.950 23,126 +0.04(+2.09%)
Sep 21, 2015 1.920 1.920 1.790 1.910 71,622 -0.41(-17.67%)
Sep 18, 2015 1.720 2.320 1.706 2.320 231,713 +0.60(+34.88%)
Sep 17, 2015 1.710 1.870 1.710 1.720 6,337 -0.03(-1.71%)
Sep 16, 2015 1.650 1.780 1.650 1.750 25,859 +0.07(+4.17%)
Sep 15, 2015 1.620 1.690 1.600 1.680 29,009 +0.06(+3.70%)
Sep 14, 2015 1.824 1.824 1.600 1.620 68,863 -0.20(-10.99%)
Sep 11, 2015 1.820 1.870 1.810 1.820 16,749 -0.04(-2.15%)
Sep 10, 2015 1.850 1.877 1.750 1.860 24,394 +0.01(+0.54%)
Sep 09, 2015 1.730 1.900 1.730 1.850 9,344 +0.14(+8.19%)
Sep 08, 2015 1.660 1.760 1.630 1.710 7,889 +0.07(+4.27%)
Sep 04, 2015 1.760 1.640 1.640 1.640 13,200 -0.12(-6.82%)
Sep 03, 2015 1.770 1.780 1.730 1.760 13,184 +0.00(+0.00%)
Sep 02, 2015 1.780 1.805 1.730 1.760 20,981 -0.01(-0.56%)
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.