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, 2016 1.330 1.350 1.270 1.310 43,724 -0.01(-0.76%)
Nov 29, 2016 1.250 1.360 1.250 1.320 11,115 +0.05(+3.86%)
Nov 28, 2016 1.278 1.280 1.260 1.271 9,570 +0.01(+0.87%)
Nov 25, 2016 1.220 1.329 1.220 1.260 18,791 +0.04(+3.28%)
Nov 23, 2016 1.220 1.220 1.220 0 +0.00(+0.01%)
Nov 22, 2016 1.210 1.220 1.130 1.220 30,570 +0.02(+1.66%)
Nov 21, 2016 1.200 1.230 1.200 1.200 8,001 +0.00(+0.00%)
Nov 18, 2016 1.200 1.220 1.147 1.200 30,340 +0.00(+0.00%)
Nov 17, 2016 1.190 1.250 1.150 1.200 52,615 -0.02(-1.64%)
Nov 16, 2016 1.250 1.252 1.140 1.220 38,722 -0.02(-1.61%)
Nov 15, 2016 1.240 1.250 1.160 1.240 45,075 +0.02(+1.64%)
Nov 14, 2016 1.101 1.270 1.101 1.220 18,842 +0.07(+6.09%)
Nov 11, 2016 1.150 1.330 1.090 1.150 36,886 +0.00(+0.05%)
Nov 10, 2016 1.337 1.350 1.090 1.149 84,101 -0.06(-5.01%)
Nov 09, 2016 1.270 1.330 1.170 1.210 95,809 -0.06(-4.72%)
Nov 08, 2016 1.280 1.360 1.200 1.270 162,222 +0.01(+0.79%)
Nov 07, 2016 1.508 1.519 1.170 1.260 251,984 -0.12(-8.70%)
Nov 04, 2016 1.480 1.528 1.370 1.380 54,037 -0.08(-5.48%)
Nov 03, 2016 1.700 1.710 1.420 1.460 113,440 -0.19(-11.52%)
Nov 02, 2016 1.630 1.670 1.620 1.650 63,467 -0.05(-2.94%)
Nov 01, 2016 1.700 1.700 1.600 1.700 79,713 +0.03(+1.80%)
Oct 31, 2016 1.660 1.900 1.643 1.670 233,180 +0.06(+3.73%)
Oct 28, 2016 1.701 1.701 1.600 1.610 21,955 -0.05(-3.01%)
Oct 27, 2016 1.660 1.670 1.600 1.660 36,860 +0.00(+0.00%)
Oct 26, 2016 1.590 1.680 1.530 1.660 141,988 +0.13(+8.50%)
Oct 25, 2016 1.600 1.622 1.530 1.530 15,907 -0.07(-4.38%)
Oct 24, 2016 1.610 1.670 1.600 1.600 10,673 +0.01(+0.63%)
Oct 21, 2016 1.599 1.630 1.590 1.590 19,381 +0.02(+1.27%)
Oct 20, 2016 1.615 1.615 1.550 1.570 5,369 -0.01(-0.90%)
Oct 19, 2016 1.600 1.610 1.550 1.584 9,327 -0.02(-0.98%)
Oct 18, 2016 1.657 1.657 1.570 1.600 54,779 +0.00(+0.00%)
Oct 17, 2016 1.630 1.760 1.580 1.600 134,898 -0.02(-1.23%)
Oct 14, 2016 1.530 1.690 1.530 1.620 116,268 +0.09(+5.88%)
Oct 13, 2016 1.590 1.590 1.510 1.530 23,119 -0.04(-2.55%)
Oct 12, 2016 1.600 1.600 1.570 1.570 4,569 -0.05(-3.09%)
Oct 11, 2016 1.610 1.637 1.610 1.620 14,901 +0.01(+0.62%)
Oct 10, 2016 1.600 1.640 1.600 1.610 4,718 +0.02(+1.26%)
Oct 07, 2016 1.600 1.600 1.550 1.590 32,091 -0.02(-1.24%)
Oct 06, 2016 1.620 1.640 1.580 1.610 63,088 -0.02(-1.23%)
Oct 05, 2016 1.620 1.820 1.605 1.630 75,969 -0.02(-1.21%)
Oct 04, 2016 1.650 1.650 1.630 1.650 16,712 -0.01(-0.60%)
Oct 03, 2016 1.730 1.732 1.620 1.660 20,757 -0.04(-2.56%)
Sep 30, 2016 1.657 1.779 1.657 1.704 12,056 +0.00(+0.22%)
Sep 29, 2016 1.690 1.700 1.660 1.700 7,319 +0.02(+1.18%)
Sep 28, 2016 1.700 1.790 1.660 1.680 25,171 -0.07(-3.82%)
Sep 27, 2016 1.755 1.770 1.720 1.747 17,953 -0.03(-1.87%)
Sep 26, 2016 1.780 1.829 1.740 1.780 17,745 +0.00(+0.00%)
Sep 23, 2016 1.760 1.840 1.641 1.780 31,150 +0.01(+0.56%)
Sep 22, 2016 1.847 1.910 1.710 1.770 36,730 +0.01(+0.36%)
Sep 21, 2016 1.940 2.050 1.700 1.764 305,555 -0.16(-8.23%)
Sep 20, 2016 1.810 1.980 1.770 1.922 71,479 +0.15(+8.57%)
Sep 19, 2016 1.700 1.825 1.700 1.770 23,464 +0.05(+2.91%)
Sep 16, 2016 1.760 1.760 1.610 1.720 17,951 -0.03(-1.71%)
Sep 15, 2016 1.750 1.760 1.710 1.750 28,751 -0.01(-0.57%)
Sep 14, 2016 1.660 1.800 1.620 1.760 33,239 +0.10(+6.02%)
Sep 13, 2016 1.580 1.660 1.580 1.660 14,975 +0.04(+2.47%)
Sep 12, 2016 1.650 1.650 1.600 1.620 2,495 +0.01(+0.58%)
Sep 09, 2016 1.690 1.690 1.571 1.611 2,331 -0.03(-1.79%)
Sep 08, 2016 1.570 1.640 1.540 1.640 33,241 +0.04(+2.50%)
Sep 07, 2016 1.630 1.780 1.540 1.600 182,920 +0.00(+0.00%)
Sep 06, 2016 1.620 1.650 1.590 1.600 13,877 -0.00(-0.19%)
Sep 02, 2016 1.620 1.603 1.603 1.603 18,700 -0.02(-1.05%)
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.