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 28, 2017 1.900 1.990 1.900 1.950 83,636 +0.02(+1.04%)
Apr 27, 2017 2.020 2.100 1.910 1.930 941,452 -0.06(-3.02%)
Apr 26, 2017 2.080 2.080 1.880 1.990 570,805 +0.15(+8.15%)
Apr 25, 2017 1.900 1.900 1.800 1.840 103,370 -0.04(-2.13%)
Apr 24, 2017 1.900 1.910 1.870 1.880 77,918 +0.01(+0.53%)
Apr 21, 2017 1.820 1.881 1.800 1.870 34,897 +0.06(+3.31%)
Apr 20, 2017 1.860 1.900 1.800 1.810 121,650 -0.04(-2.16%)
Apr 19, 2017 1.830 1.950 1.750 1.850 233,489 +0.03(+1.65%)
Apr 18, 2017 2.010 2.110 1.760 1.820 502,592 +0.02(+1.11%)
Apr 17, 2017 1.780 1.830 1.760 1.800 41,287 +0.01(+0.56%)
Apr 13, 2017 1.800 1.830 1.770 1.790 30,031 -0.04(-2.19%)
Apr 12, 2017 1.830 1.860 1.770 1.830 122,916 +0.03(+1.67%)
Apr 11, 2017 1.820 1.830 1.780 1.800 31,785 -0.01(-0.55%)
Apr 10, 2017 1.810 1.840 1.750 1.810 50,528 +0.00(+0.00%)
Apr 07, 2017 1.800 1.820 1.780 1.810 29,265 +0.01(+0.56%)
Apr 06, 2017 1.780 1.800 1.770 1.800 69,090 +0.02(+1.12%)
Apr 05, 2017 1.750 1.800 1.750 1.780 68,306 +0.03(+1.71%)
Apr 04, 2017 1.750 1.800 1.710 1.750 117,977 -0.02(-1.13%)
Apr 03, 2017 1.840 1.900 1.740 1.770 317,411 +0.03(+1.93%)
Mar 31, 2017 1.750 1.780 1.650 1.736 206,823 +0.11(+6.53%)
Mar 30, 2017 1.600 1.700 1.540 1.630 256,681 +0.07(+4.49%)
Mar 29, 2017 1.550 1.600 1.510 1.560 108,946 +0.02(+1.30%)
Mar 28, 2017 1.700 1.700 1.510 1.540 189,382 -0.02(-1.28%)
Mar 27, 2017 1.560 1.570 1.490 1.560 53,653 +0.02(+1.30%)
Mar 24, 2017 1.590 1.590 1.470 1.540 24,005 +0.05(+3.70%)
Mar 23, 2017 1.540 1.540 1.480 1.485 53,817 -0.08(-5.41%)
Mar 22, 2017 1.590 1.590 1.500 1.570 12,577 -0.02(-1.26%)
Mar 21, 2017 1.500 1.600 1.494 1.590 82,312 +0.09(+6.00%)
Mar 20, 2017 1.450 1.500 1.450 1.500 28,580 +0.01(+0.67%)
Mar 17, 2017 1.510 1.540 1.420 1.490 45,850 +0.01(+0.68%)
Mar 16, 2017 1.438 1.480 1.438 1.480 9,110 +0.03(+2.07%)
Mar 15, 2017 1.490 1.490 1.440 1.450 6,039 -0.02(-1.67%)
Mar 14, 2017 1.462 1.475 1.458 1.475 4,739 +0.00(+0.31%)
Mar 13, 2017 1.460 1.490 1.460 1.470 1,560 +0.00(+0.01%)
Mar 10, 2017 1.470 1.480 1.470 1.470 14,888 -0.01(-0.60%)
Mar 09, 2017 1.490 1.490 1.448 1.479 8,695 -0.00(-0.07%)
Mar 08, 2017 1.430 1.480 1.428 1.480 18,234 +0.02(+1.44%)
Mar 07, 2017 1.462 1.468 1.410 1.459 34,555 -0.01(-0.64%)
Mar 06, 2017 1.500 1.500 1.450 1.468 16,695 -0.03(-1.77%)
Mar 03, 2017 1.480 1.500 1.473 1.495 31,455 +0.01(+0.66%)
Mar 02, 2017 1.408 1.500 1.408 1.485 49,004 +0.08(+5.32%)
Mar 01, 2017 1.405 1.430 1.400 1.410 21,665 +0.01(+0.71%)
Feb 28, 2017 1.390 1.430 1.390 1.400 5,547 -0.02(-1.41%)
Feb 27, 2017 1.410 1.430 1.407 1.420 27,501 +0.01(+0.81%)
Feb 24, 2017 1.400 1.430 1.387 1.409 17,377 +0.01(+0.47%)
Feb 23, 2017 1.427 1.427 1.400 1.402 11,026 -0.02(-1.52%)
Feb 22, 2017 1.397 1.430 1.382 1.424 4,153 -0.00(-0.32%)
Feb 21, 2017 1.427 1.428 1.400 1.428 4,151 +0.05(+3.39%)
Feb 17, 2017 1.381 1.381 1.381 0 +0.02(+1.57%)
Feb 16, 2017 1.392 1.420 1.360 1.360 13,009 +0.00(+0.00%)
Feb 15, 2017 1.380 1.420 1.360 1.360 10,007 -0.05(-3.55%)
Feb 14, 2017 1.419 1.419 1.360 1.410 40,159 +0.03(+2.17%)
Feb 13, 2017 1.402 1.430 1.380 1.380 9,739 -0.06(-4.17%)
Feb 10, 2017 1.377 1.450 1.370 1.440 16,045 +0.05(+3.60%)
Feb 09, 2017 1.350 1.400 1.350 1.390 3,208 +0.00(+0.00%)
Feb 08, 2017 1.370 1.410 1.370 1.390 960 +0.00(+0.00%)
Feb 07, 2017 1.379 1.410 1.331 1.390 14,383 +0.00(+0.25%)
Feb 06, 2017 1.360 1.400 1.282 1.387 20,322 +0.01(+0.60%)
Feb 03, 2017 1.381 1.400 1.363 1.378 28,024 -0.01(-0.85%)
Feb 02, 2017 1.360 1.420 1.350 1.390 9,101 -0.01(-0.71%)
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.