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 (%)
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%)
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.