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 (%)
Apr 30, 2015 1.520 2.220 1.480 1.500 2,322,114 +0.03(+2.04%)
Apr 29, 2015 1.610 1.610 1.470 1.470 10,200 -0.07(-4.39%)
Apr 28, 2015 1.360 1.605 1.330 1.538 32,894 +0.15(+10.61%)
Apr 27, 2015 1.430 1.470 1.310 1.390 60,830 +0.00(+0.00%)
Apr 24, 2015 1.460 1.470 1.374 1.390 44,928 -0.06(-4.14%)
Apr 23, 2015 1.500 1.520 1.390 1.450 37,068 -0.01(-0.68%)
Apr 22, 2015 1.590 1.620 1.430 1.460 68,965 -0.10(-6.41%)
Apr 21, 2015 1.590 1.590 1.550 1.560 33,755 -0.02(-1.56%)
Apr 20, 2015 1.600 1.660 1.570 1.585 43,697 -0.03(-1.57%)
Apr 17, 2015 1.650 1.700 1.600 1.610 42,342 -0.04(-2.42%)
Apr 16, 2015 1.780 1.930 1.620 1.650 98,953 -0.15(-8.33%)
Apr 15, 2015 1.892 1.900 1.780 1.800 35,451 -0.09(-4.76%)
Apr 14, 2015 1.900 1.950 1.890 1.890 10,214 -0.04(-2.07%)
Apr 13, 2015 1.960 1.960 1.880 1.930 33,063 -0.01(-0.52%)
Apr 10, 2015 1.900 1.977 1.900 1.940 16,578 +0.01(+0.52%)
Apr 09, 2015 1.910 1.980 1.840 1.930 82,156 +0.08(+4.32%)
Apr 08, 2015 1.800 1.900 1.730 1.850 41,420 +0.04(+2.21%)
Apr 07, 2015 1.880 1.880 1.770 1.810 24,391 +0.00(+0.00%)
Apr 06, 2015 1.900 1.900 1.780 1.810 26,730 -0.09(-4.74%)
Apr 02, 2015 1.730 1.900 1.900 1.900 85,400 -0.04(-2.06%)
Apr 01, 2015 1.920 2.080 1.890 1.940 63,249 -0.12(-5.83%)
Mar 31, 2015 2.010 2.080 1.760 2.060 118,215 +0.05(+2.49%)
Mar 30, 2015 2.050 2.150 2.010 2.010 37,011 -0.04(-1.95%)
Mar 27, 2015 2.065 2.110 2.030 2.050 24,169 -0.03(-1.44%)
Mar 26, 2015 2.050 2.140 2.020 2.080 66,325 +0.01(+0.48%)
Mar 25, 2015 2.260 2.406 2.020 2.070 219,603 -0.33(-13.75%)
Mar 24, 2015 2.035 2.820 2.010 2.400 1,634,716 +0.35(+17.07%)
Mar 23, 2015 2.050 2.170 2.020 2.050 27,553 +0.02(+0.99%)
Mar 20, 2015 2.080 2.140 2.030 2.030 20,665 -0.05(-2.40%)
Mar 19, 2015 2.170 2.290 2.020 2.080 26,068 -0.05(-2.36%)
Mar 18, 2015 2.160 2.210 2.030 2.130 39,973 -0.02(-0.92%)
Mar 17, 2015 2.100 2.280 2.100 2.150 40,355 +0.04(+1.90%)
Mar 16, 2015 2.080 2.190 2.060 2.110 16,660 +0.06(+2.93%)
Mar 13, 2015 2.130 2.160 2.050 2.050 51,476 -0.01(-0.49%)
Mar 12, 2015 2.150 2.175 2.000 2.060 75,842 -0.09(-4.19%)
Mar 11, 2015 2.100 2.200 2.100 2.150 35,082 +0.01(+0.47%)
Mar 10, 2015 2.380 2.440 2.100 2.140 122,415 -0.21(-8.94%)
Mar 09, 2015 2.400 2.530 2.340 2.350 52,419 -0.07(-2.89%)
Mar 06, 2015 2.600 2.600 2.270 2.420 105,689 -0.10(-3.98%)
Mar 05, 2015 2.710 2.710 2.500 2.520 54,068 -0.16(-5.96%)
Mar 04, 2015 2.770 2.750 2.620 2.680 55,463 -0.07(-2.55%)
Mar 03, 2015 3.210 3.210 2.650 2.750 487,624 +0.19(+7.42%)
Mar 02, 2015 2.510 2.560 2.365 2.560 77,121 +0.06(+2.40%)
Feb 27, 2015 2.670 2.670 2.410 2.500 63,920 -0.08(-3.10%)
Feb 26, 2015 2.670 2.790 2.510 2.580 85,261 +0.03(+1.18%)
Feb 25, 2015 2.500 2.730 2.400 2.550 94,066 +0.12(+4.94%)
Feb 24, 2015 2.690 2.690 2.240 2.430 68,592 -0.14(-5.45%)
Feb 23, 2015 2.880 2.880 2.480 2.570 83,695 -0.18(-6.55%)
Feb 20, 2015 2.970 3.080 2.690 2.750 334,545 -0.07(-2.48%)
Feb 19, 2015 2.720 2.935 2.720 2.820 56,869 -0.06(-2.08%)
Feb 18, 2015 2.870 2.900 2.530 2.880 132,073 +0.24(+9.09%)
Feb 17, 2015 2.780 2.855 2.510 2.640 135,231 -0.13(-4.69%)
Feb 13, 2015 3.200 2.770 2.770 2.770 719,600 -0.36(-11.50%)
Feb 12, 2015 2.460 3.250 2.410 3.130 208,187 +0.50(+19.01%)
Feb 11, 2015 3.000 3.010 2.420 2.630 163,645 -0.02(-0.75%)
Feb 10, 2015 2.050 2.800 2.040 2.650 316,693 +0.62(+30.54%)
Feb 09, 2015 1.990 2.040 1.990 2.030 2,044 +0.02(+1.00%)
Feb 06, 2015 1.970 2.050 1.970 2.010 9,369 -0.02(-0.99%)
Feb 05, 2015 2.020 2.070 1.980 2.030 10,016 -0.09(-4.25%)
Feb 04, 2015 2.030 2.120 2.030 2.120 2,144 +0.09(+4.43%)
Feb 03, 2015 2.010 2.050 2.010 2.030 3,281 -0.02(-0.98%)
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.