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 (%)
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%)
Feb 02, 2015 2.070 2.080 2.010 2.050 5,889 -0.03(-1.44%)
Jan 30, 2015 2.220 2.220 2.080 2.080 5,938 +0.00(+0.00%)
Jan 29, 2015 2.010 2.110 2.000 2.080 13,064 -0.03(-1.42%)
Jan 28, 2015 2.140 2.160 2.010 2.110 15,078 +0.03(+1.44%)
Jan 27, 2015 2.280 2.280 2.020 2.080 21,564 -0.13(-5.88%)
Jan 26, 2015 2.200 2.330 2.100 2.210 5,255 +0.09(+4.25%)
Jan 23, 2015 2.211 2.211 2.120 2.120 2,614 -0.13(-5.78%)
Jan 22, 2015 2.400 2.400 2.250 2.250 3,591 -0.12(-5.06%)
Jan 21, 2015 2.319 2.370 2.319 2.370 5,128 -0.01(-0.42%)
Jan 20, 2015 2.350 2.380 2.350 2.380 362 +0.08(+3.48%)
Jan 16, 2015 2.230 2.450 2.200 2.300 5,856 -0.10(-4.17%)
Jan 15, 2015 2.240 2.400 2.220 2.400 1,324 -0.02(-0.83%)
Jan 14, 2015 2.410 2.420 2.410 2.420 331 -0.08(-3.20%)
Jan 13, 2015 2.560 2.560 2.500 2.500 2,568 -0.03(-1.19%)
Jan 12, 2015 2.510 2.510 2.300 2.530 24,691 +0.03(+1.20%)
Jan 09, 2015 2.500 2.500 2.500 2.500 130 -0.03(-1.19%)
Jan 08, 2015 2.450 2.530 2.340 2.530 2,550 +0.19(+8.12%)
Jan 07, 2015 2.500 2.500 2.330 2.340 3,673 -0.15(-6.02%)
Jan 06, 2015 2.570 2.990 2.280 2.490 11,047 -0.10(-3.86%)
Jan 05, 2015 2.640 2.640 2.500 2.590 7,963 +0.04(+1.57%)
Jan 02, 2015 2.700 2.700 2.550 2.550 1,330 -0.15(-5.56%)
Dec 31, 2014 2.220 2.700 2.700 2.700 19,100 +0.46(+20.54%)
Dec 30, 2014 2.243 2.520 2.210 2.240 15,701 -0.02(-0.88%)
Dec 29, 2014 2.230 2.570 2.210 2.260 12,863 -0.03(-1.31%)
Dec 26, 2014 2.490 2.490 2.220 2.290 915 -0.17(-6.91%)
Dec 24, 2014 2.300 2.460 2.460 2.460 5,800 +0.18(+7.89%)
Dec 23, 2014 2.220 2.290 2.210 2.280 4,081 -0.01(-0.44%)
Dec 22, 2014 2.110 2.320 2.110 2.290 9,320 +0.10(+4.57%)
Dec 19, 2014 2.450 2.730 2.030 2.190 39,147 -0.27(-10.90%)
Dec 18, 2014 2.350 2.458 2.350 2.458 1,076 +0.13(+5.49%)
Dec 17, 2014 2.250 2.352 2.250 2.330 10,975 +0.06(+2.64%)
Dec 16, 2014 2.330 2.350 1.970 2.270 13,088 -0.23(-9.20%)
Dec 15, 2014 2.380 2.670 2.320 2.500 11,606 +0.00(+0.00%)
Dec 12, 2014 2.500 2.730 2.500 2.500 17,195 +0.11(+4.60%)
Dec 11, 2014 2.510 2.510 2.340 2.390 9,672 -0.11(-4.40%)
Dec 10, 2014 2.520 2.700 2.322 2.500 3,843 -0.01(-0.40%)
Dec 09, 2014 2.570 2.770 2.430 2.510 6,200 -0.05(-1.95%)
Dec 08, 2014 2.560 2.830 2.510 2.560 22,929 +0.00(+0.00%)
Dec 05, 2014 2.381 2.560 2.250 2.560 3,794 +0.16(+6.67%)
Dec 04, 2014 2.470 2.650 2.400 2.400 3,050 -0.10(-4.00%)
Dec 03, 2014 2.250 2.690 2.240 2.500 8,301 +0.13(+5.49%)
Dec 02, 2014 2.500 2.770 2.370 2.370 6,783 -0.01(-0.42%)
Dec 01, 2014 2.560 2.660 2.320 2.380 29,346 -0.22(-8.46%)
Nov 28, 2014 2.499 2.700 2.499 2.600 23,924 -0.08(-2.95%)
Nov 26, 2014 2.550 2.679 2.679 2.679 18,100 +0.12(+4.65%)
Nov 25, 2014 2.670 2.690 2.500 2.560 9,940 -0.15(-5.54%)
Nov 24, 2014 2.449 2.772 2.449 2.710 8,989 +0.23(+9.27%)
Nov 21, 2014 2.490 2.490 2.400 2.480 400 +0.08(+3.33%)
Nov 20, 2014 2.270 2.410 2.250 2.400 2,750 +0.06(+2.56%)
Nov 19, 2014 2.320 2.500 2.320 2.340 1,760 +0.04(+1.74%)
Nov 18, 2014 2.380 2.440 2.300 2.300 5,836 -0.21(-8.37%)
Nov 17, 2014 2.870 2.900 2.300 2.510 17,543 -0.07(-2.71%)
Nov 14, 2014 2.900 2.900 2.560 2.580 7,043 -0.10(-3.73%)
Nov 13, 2014 2.850 2.872 2.596 2.680 3,581 -0.27(-9.15%)
Nov 12, 2014 2.850 3.020 2.750 2.950 15,125 -0.02(-0.67%)
Nov 11, 2014 2.510 3.120 2.510 2.970 5,695 -0.01(-0.34%)
Nov 10, 2014 2.990 3.080 2.785 2.980 16,389 -0.02(-0.67%)
Nov 07, 2014 2.970 3.000 2.948 3.000 5,120 +0.01(+0.33%)
Nov 06, 2014 2.540 3.000 2.510 2.990 45,307 +0.20(+7.17%)
Nov 05, 2014 2.400 2.790 2.341 2.790 22,452 +0.39(+16.25%)
Nov 04, 2014 2.290 2.450 2.223 2.400 2,184 +0.11(+4.80%)
Nov 03, 2014 2.350 2.430 2.186 2.290 11,100 -0.06(-2.55%)
Oct 31, 2014 2.400 2.430 2.090 2.350 31,849 +0.14(+6.33%)
Oct 30, 2014 2.200 2.460 2.160 2.210 14,100 +0.01(+0.45%)
Oct 29, 2014 2.260 2.370 2.200 2.200 9,735 +0.00(+0.00%)
Oct 28, 2014 2.150 2.300 1.970 2.200 19,839 -0.13(-5.58%)
Oct 27, 2014 2.300 2.340 2.250 2.330 3,555 +0.01(+0.43%)
Oct 24, 2014 2.320 2.500 2.190 2.320 38,652 -0.12(-4.92%)
Oct 23, 2014 2.450 2.560 2.330 2.440 4,050 -0.05(-2.01%)
Oct 22, 2014 2.470 2.640 2.470 2.490 10,104 +0.07(+2.89%)
Oct 21, 2014 2.400 2.620 2.340 2.420 20,401 +0.07(+2.98%)
Oct 17, 2014 2.470 2.350 2.350 2.350 153 -0.17(-6.75%)
Oct 16, 2014 2.430 2.430 2.400 2.520 9,331 +0.07(+2.86%)
Oct 15, 2014 2.660 2.350 2.320 2.450 6,300 +0.10(+4.26%)
Oct 14, 2014 2.250 2.400 2.180 2.350 12,997 +0.07(+2.98%)
Oct 13, 2014 2.300 2.330 2.210 2.282 2,082 -0.02(-0.78%)
Oct 10, 2014 2.280 2.300 2.270 2.300 20,336 +0.00(+0.00%)
Oct 09, 2014 2.650 2.680 2.270 2.300 30,479 -0.25(-9.80%)
Oct 08, 2014 2.850 2.850 2.500 2.550 29,706 -0.25(-8.86%)
Oct 07, 2014 2.960 2.960 2.650 2.798 7,536 -0.15(-5.16%)
Oct 06, 2014 3.040 3.260 2.910 2.950 8,963 +0.09(+3.15%)
Oct 03, 2014 3.000 3.140 2.730 2.860 12,688 -0.10(-3.38%)
Oct 02, 2014 3.145 3.150 2.820 2.960 27,002 -0.13(-4.07%)
Oct 01, 2014 3.160 3.310 3.086 3.086 25,904 -0.24(-7.34%)
Sep 30, 2014 3.090 3.400 3.090 3.330 23,961 +0.15(+4.55%)
Sep 29, 2014 3.070 3.290 3.070 3.185 25,980 -0.06(-2.00%)
Sep 26, 2014 3.420 3.420 3.100 3.250 66,930 -0.02(-0.61%)
Sep 25, 2014 3.250 4.480 3.250 3.270 465,524 +0.15(+4.81%)
Sep 24, 2014 3.240 3.240 3.050 3.120 6,651 +0.08(+2.63%)
Sep 23, 2014 3.130 3.130 3.010 3.040 12,699 -0.11(-3.49%)
Sep 22, 2014 3.110 3.240 3.100 3.150 17,295 -0.12(-3.67%)
Sep 19, 2014 3.300 3.840 3.210 3.270 49,432 -0.18(-5.22%)
Sep 18, 2014 3.300 3.650 3.200 3.450 34,021 +0.00(+0.00%)
Sep 17, 2014 4.000 4.010 3.310 3.450 22,418 -0.63(-15.44%)
Sep 16, 2014 4.250 4.350 4.010 4.080 16,967 -0.18(-4.23%)
Sep 15, 2014 4.440 4.440 4.230 4.260 8,364 -0.19(-4.27%)
Sep 12, 2014 4.440 4.450 4.230 4.450 3,537 +0.08(+1.83%)
Sep 11, 2014 4.290 4.450 4.240 4.370 4,261 -0.07(-1.58%)
Sep 10, 2014 4.233 4.500 4.210 4.440 4,556 +0.23(+5.46%)
Sep 09, 2014 4.480 4.480 4.190 4.210 5,516 -0.25(-5.61%)
Sep 08, 2014 4.470 4.490 4.260 4.460 9,739 +0.05(+1.13%)
Sep 05, 2014 4.450 4.460 4.250 4.410 11,903 -0.02(-0.45%)
Sep 04, 2014 4.460 4.460 4.280 4.430 9,735 +0.00(+0.00%)
Sep 03, 2014 4.270 4.430 4.260 4.430 4,255 +0.08(+1.84%)
Sep 02, 2014 4.280 4.350 4.225 4.350 3,470 +0.14(+3.31%)
Aug 29, 2014 4.280 4.210 4.210 4.210 10,500 +0.08(+1.83%)
Aug 28, 2014 4.230 4.250 4.100 4.135 3,440 -0.07(-1.55%)
Aug 27, 2014 4.200 4.200 4.094 4.200 14,313 +0.00(+0.00%)
Aug 26, 2014 4.150 4.250 4.190 4.200 10,315 +0.01(+0.24%)
Aug 25, 2014 4.230 4.250 4.050 4.190 16,537 -0.09(-2.10%)
Aug 22, 2014 4.060 4.190 4.190 4.280 457 +0.09(+2.15%)
Aug 21, 2014 4.180 4.200 4.010 4.190 4,020 +0.02(+0.48%)
Aug 20, 2014 4.000 4.190 4.000 4.170 2,821 -0.03(-0.71%)
Aug 19, 2014 4.033 4.220 3.930 4.200 1,281 +0.31(+7.97%)
Aug 18, 2014 4.020 4.230 3.830 3.890 7,184 -0.33(-7.82%)
Aug 15, 2014 4.213 4.240 3.980 4.220 10,203 +0.12(+2.93%)
Aug 14, 2014 4.090 4.290 3.980 4.100 10,548 -0.00(-0.00%)
Aug 13, 2014 4.300 4.300 4.030 4.100 3,347 -0.14(-3.30%)
Aug 12, 2014 4.100 4.100 4.000 4.240 5,610 -0.04(-1.04%)
Aug 11, 2014 4.330 4.525 3.650 4.284 15,631 +0.08(+2.01%)
Aug 08, 2014 4.130 4.200 3.855 4.200 16,130 +0.00(+0.00%)
Aug 07, 2014 4.090 4.200 4.090 4.200 11,290 +0.10(+2.44%)
Aug 06, 2014 3.840 4.100 3.800 4.100 26,860 +0.40(+10.81%)
Aug 05, 2014 3.450 3.800 3.270 3.700 19,553 +0.05(+1.37%)
Aug 04, 2014 3.600 3.800 3.390 3.650 18,427 +0.15(+4.29%)
Aug 01, 2014 3.830 3.840 3.260 3.500 22,668 -0.15(-4.11%)
Jul 31, 2014 3.510 3.650 3.260 3.650 16,800 +0.23(+6.66%)
Jul 30, 2014 3.250 3.450 3.250 3.422 10,498 +0.02(+0.65%)
Jul 29, 2014 3.180 3.550 3.180 3.400 7,063 +0.05(+1.49%)
Jul 28, 2014 3.420 3.417 3.100 3.350 11,977 -0.07(-1.98%)
Jul 25, 2014 3.840 3.840 3.250 3.417 31,348 -0.03(-0.94%)
Jul 24, 2014 3.210 3.760 3.200 3.450 2,210 +0.13(+3.92%)
Jul 23, 2014 3.250 3.340 3.070 3.320 15,435 -0.07(-2.06%)
Jul 22, 2014 3.560 3.606 3.030 3.390 45,435 -0.38(-10.08%)
Jul 21, 2014 3.898 3.920 3.550 3.770 12,426 -0.15(-3.91%)
Jul 18, 2014 3.880 3.950 3.870 3.923 16,739 -0.06(-1.42%)
Jul 17, 2014 4.000 4.040 3.900 3.980 18,904 -0.01(-0.25%)
Jul 16, 2014 4.030 4.030 3.930 3.990 5,357 -0.01(-0.25%)
Jul 15, 2014 4.010 4.280 4.000 4.000 7,935 -0.13(-3.15%)
Jul 14, 2014 4.060 4.130 3.850 4.130 19,896 +0.03(+0.73%)
Jul 11, 2014 4.020 4.280 4.010 4.100 1,552 +0.00(+0.00%)
Jul 10, 2014 4.240 4.250 4.030 4.100 14,209 -0.14(-3.30%)
Jul 09, 2014 4.100 4.270 4.080 4.240 4,350 +0.14(+3.41%)
Jul 08, 2014 4.190 4.250 4.030 4.100 9,298 -0.19(-4.43%)
Jul 07, 2014 4.400 4.400 4.000 4.290 8,383 -0.12(-2.72%)
Jul 03, 2014 4.400 4.410 4.410 4.410 17,100 +0.15(+3.52%)
Jul 02, 2014 4.440 4.440 4.100 4.260 9,026 +0.02(+0.47%)
Jul 01, 2014 4.300 4.490 4.112 4.240 16,153 -0.01(-0.24%)
Jun 30, 2014 4.490 4.510 4.110 4.250 13,564 +0.00(+0.00%)
Jun 27, 2014 4.240 4.310 4.060 4.250 8,081 +0.01(+0.24%)
Jun 26, 2014 4.110 4.240 4.080 4.240 4,673 +0.09(+2.17%)
Jun 25, 2014 4.090 4.230 4.080 4.150 17,510 +0.04(+0.97%)
Jun 24, 2014 4.110 4.300 4.050 4.110 46,782 +0.00(+0.00%)
Jun 23, 2014 4.660 4.660 4.080 4.110 44,914 -0.21(-4.86%)
Jun 20, 2014 5.248 5.270 4.320 4.320 99,204 -0.98(-18.49%)
Jun 19, 2014 5.150 5.400 5.000 5.300 62,515 +0.15(+2.91%)
Jun 18, 2014 5.090 5.150 4.830 5.150 29,451 +0.15(+3.00%)
Jun 17, 2014 5.100 5.100 4.800 5.000 29,596 +0.15(+3.09%)
Jun 16, 2014 4.000 5.250 4.000 4.850 44,562 +0.85(+21.25%)
Jun 13, 2014 3.600 4.000 3.600 4.000 13,803 +0.00(+0.00%)
Jun 12, 2014 4.000 4.000 3.931 4.000 7,504 +0.01(+0.25%)
Jun 11, 2014 3.990 3.990 3.850 3.990 2,935 -0.01(-0.25%)
Jun 10, 2014 3.940 4.100 3.920 4.000 10,175 -0.12(-2.91%)
Jun 06, 2014 4.400 4.600 4.009 4.120 43,977 -0.47(-10.24%)
Jun 05, 2014 4.700 4.700 4.350 4.590 8,020 -0.20(-4.18%)
Jun 04, 2014 4.910 4.910 4.650 4.790 13,973 -0.08(-1.74%)
Jun 03, 2014 4.945 5.000 4.750 4.875 13,966 -0.26(-5.16%)
Jun 02, 2014 5.240 5.250 4.950 5.140 6,635 +0.12(+2.39%)
May 30, 2014 4.980 5.102 4.950 5.020 6,542 +0.07(+1.42%)
May 29, 2014 5.500 5.500 4.900 4.950 11,134 -0.30(-5.71%)
May 28, 2014 5.160 5.800 4.690 5.250 55,369 +0.54(+11.58%)
May 27, 2014 4.910 4.950 4.520 4.705 24,443 -0.21(-4.37%)
May 23, 2014 4.950 4.920 4.920 4.920 4,100 +0.04(+0.82%)
May 22, 2014 5.264 5.264 4.820 4.880 6,628 -0.02(-0.41%)
May 21, 2014 5.490 5.490 4.900 4.900 6,543 -0.04(-0.81%)
May 20, 2014 4.930 5.150 4.930 4.940 10,952 -0.19(-3.70%)
May 19, 2014 6.037 6.037 4.760 5.130 6,514 -0.16(-2.93%)
May 16, 2014 5.250 5.300 5.200 5.285 12,752 +0.08(+1.63%)
May 15, 2014 5.350 5.350 5.200 5.200 3,238 -0.10(-1.89%)
May 14, 2014 5.550 5.820 5.250 5.300 8,246 -0.25(-4.50%)
May 13, 2014 5.950 5.950 5.250 5.550 13,686 -0.33(-5.65%)
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.