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, 2018 2.660 2.720 2.570 2.710 462,700 +0.05(+1.88%)
Nov 29, 2018 2.740 2.800 2.630 2.660 299,486 -0.06(-2.21%)
Nov 28, 2018 2.530 2.760 2.530 2.720 542,358 +0.19(+7.51%)
Nov 27, 2018 2.510 2.590 2.500 2.530 117,718 -0.01(-0.39%)
Nov 26, 2018 2.680 2.680 2.540 2.540 259,617 -0.14(-5.22%)
Nov 23, 2018 2.720 2.767 2.665 2.680 88,900 -0.04(-1.47%)
Nov 21, 2018 2.720 2.720 2.720 0 -0.02(-0.73%)
Nov 20, 2018 2.820 2.820 2.680 2.740 253,749 -0.12(-4.20%)
Nov 19, 2018 2.960 2.960 2.810 2.860 372,740 -0.12(-4.03%)
Nov 16, 2018 3.010 3.050 2.960 2.980 229,800 -0.07(-2.30%)
Nov 15, 2018 3.110 3.150 2.975 3.050 325,767 -0.13(-4.09%)
Nov 14, 2018 3.430 3.508 3.070 3.180 592,053 -0.27(-7.83%)
Nov 13, 2018 3.710 3.840 3.410 3.450 218,793 -0.36(-9.45%)
Nov 12, 2018 3.780 3.850 3.750 3.810 100,594 -0.06(-1.55%)
Nov 09, 2018 3.760 3.880 3.590 3.870 144,300 +0.07(+1.84%)
Nov 08, 2018 3.750 3.820 3.750 3.800 116,158 +0.05(+1.33%)
Nov 07, 2018 3.840 3.840 3.700 3.750 199,555 -0.08(-2.09%)
Nov 06, 2018 3.810 3.860 3.750 3.830 119,289 +0.03(+0.79%)
Nov 05, 2018 3.820 3.920 3.670 3.800 238,858 -0.03(-0.78%)
Nov 02, 2018 3.760 3.850 3.650 3.830 160,300 +0.08(+2.13%)
Nov 01, 2018 3.660 3.800 3.620 3.750 201,391 +0.11(+3.02%)
Oct 31, 2018 3.390 3.640 3.380 3.640 281,134 +0.26(+7.69%)
Oct 30, 2018 3.280 3.440 3.280 3.380 250,395 +0.05(+1.50%)
Oct 29, 2018 3.490 3.500 3.230 3.330 350,304 -0.17(-4.86%)
Oct 26, 2018 3.580 3.590 3.460 3.500 279,600 -0.13(-3.58%)
Oct 25, 2018 3.660 3.739 3.510 3.630 297,512 -0.07(-1.89%)
Oct 24, 2018 3.840 3.990 3.700 3.700 164,825 -0.12(-3.14%)
Oct 23, 2018 3.760 3.830 3.680 3.820 250,787 -0.01(-0.26%)
Oct 22, 2018 3.950 3.950 3.770 3.830 416,628 -0.12(-3.04%)
Oct 19, 2018 4.000 4.100 3.885 3.950 230,300 -0.07(-1.74%)
Oct 18, 2018 4.170 4.170 3.950 4.020 298,759 -0.15(-3.60%)
Oct 17, 2018 4.190 4.220 4.101 4.170 140,726 -0.03(-0.71%)
Oct 16, 2018 4.190 4.250 4.120 4.200 223,104 +0.09(+2.19%)
Oct 15, 2018 4.100 4.290 4.050 4.110 389,637 +0.02(+0.49%)
Oct 12, 2018 4.250 4.380 4.030 4.090 642,400 -0.02(-0.49%)
Oct 11, 2018 4.950 5.020 3.660 4.110 1,815,556 -0.89(-17.80%)
Oct 10, 2018 5.020 5.150 4.880 5.000 448,203 -0.05(-0.99%)
Oct 09, 2018 5.230 5.320 4.800 5.050 953,798 -0.03(-0.59%)
Oct 08, 2018 4.600 5.540 4.570 5.080 3,008,028 +0.47(+10.20%)
Oct 05, 2018 4.530 4.660 4.530 4.610 412,600 +0.06(+1.32%)
Oct 04, 2018 4.520 4.610 4.420 4.550 221,598 +0.05(+1.11%)
Oct 03, 2018 4.380 4.610 4.310 4.500 164,558 +0.15(+3.45%)
Oct 02, 2018 4.420 4.450 4.240 4.350 157,481 -0.05(-1.14%)
Oct 01, 2018 4.350 4.430 4.265 4.400 206,173 +0.09(+2.09%)
Sep 28, 2018 4.350 4.370 4.240 4.310 153,600 -0.07(-1.60%)
Sep 27, 2018 4.460 4.500 4.295 4.380 183,237 -0.07(-1.57%)
Sep 26, 2018 4.430 4.520 4.330 4.450 176,602 +0.04(+0.91%)
Sep 25, 2018 4.400 4.550 4.350 4.410 214,547 -0.01(-0.23%)
Sep 24, 2018 4.450 4.470 4.190 4.420 394,589 +0.00(+0.00%)
Sep 21, 2018 4.560 4.790 4.400 4.420 833,700 -0.11(-2.43%)
Sep 20, 2018 4.320 4.567 4.320 4.530 452,750 +0.28(+6.59%)
Sep 19, 2018 4.160 4.320 4.110 4.250 209,479 +0.09(+2.16%)
Sep 18, 2018 4.280 4.560 4.080 4.160 537,267 -0.09(-2.12%)
Sep 17, 2018 4.050 4.270 4.040 4.250 308,252 +0.14(+3.41%)
Sep 14, 2018 4.070 4.170 4.060 4.110 123,600 +0.03(+0.74%)
Sep 13, 2018 4.050 4.140 4.000 4.080 193,931 +0.03(+0.74%)
Sep 12, 2018 4.130 4.155 3.830 4.050 317,276 -0.08(-1.94%)
Sep 11, 2018 4.110 4.180 4.010 4.130 150,221 -0.01(-0.24%)
Sep 10, 2018 4.250 4.250 4.050 4.140 266,467 -0.12(-2.82%)
Sep 07, 2018 4.200 4.340 4.070 4.260 176,500 +0.03(+0.71%)
Sep 06, 2018 4.390 4.420 4.200 4.230 157,292 -0.16(-3.64%)
Sep 05, 2018 4.370 4.405 4.150 4.390 283,479 +0.01(+0.23%)
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.