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 (%)
May 29, 2015 1.292 1.630 1.270 1.270 441,737 -0.13(-9.29%)
May 28, 2015 1.340 1.400 1.317 1.400 4,946 +0.03(+2.19%)
May 27, 2015 1.390 1.400 1.343 1.370 7,232 -0.01(-0.72%)
May 26, 2015 1.430 1.440 1.340 1.380 9,270 -0.01(-0.72%)
May 22, 2015 1.350 1.390 1.390 1.390 8,100 +0.01(+0.72%)
May 21, 2015 1.440 1.440 1.340 1.380 37,638 -0.03(-2.13%)
May 20, 2015 1.250 1.440 1.250 1.410 58,601 +0.11(+8.38%)
May 19, 2015 1.250 1.330 1.250 1.301 13,630 -0.03(-2.18%)
May 18, 2015 1.310 1.350 1.250 1.330 33,421 -0.01(-0.58%)
May 15, 2015 1.343 1.380 1.310 1.338 17,608 +0.01(+0.59%)
May 14, 2015 1.390 1.390 1.320 1.330 47,051 +0.02(+1.53%)
May 13, 2015 1.360 1.500 1.240 1.310 15,899 +0.01(+0.77%)
May 12, 2015 1.450 1.520 1.180 1.300 142,812 -0.17(-11.56%)
May 11, 2015 1.490 1.490 1.400 1.470 13,708 +0.07(+5.00%)
May 08, 2015 1.420 1.520 1.400 1.400 69,845 -0.02(-1.41%)
May 07, 2015 1.510 1.510 1.407 1.420 27,201 -0.05(-3.40%)
May 06, 2015 1.470 1.520 1.400 1.470 71,640 +0.00(+0.00%)
May 05, 2015 1.450 1.480 1.350 1.470 88,166 +0.04(+2.80%)
May 04, 2015 1.400 1.580 1.330 1.430 165,407 +0.01(+0.70%)
May 01, 2015 1.500 1.660 1.380 1.420 367,605 -0.08(-5.33%)
Apr 30, 2015 1.520 2.220 1.480 1.500 2,322,114 +0.03(+2.04%)
Apr 29, 2015 1.610 1.610 1.470 1.470 10,200 -0.07(-4.39%)
Apr 28, 2015 1.360 1.605 1.330 1.538 32,894 +0.15(+10.61%)
Apr 27, 2015 1.430 1.470 1.310 1.390 60,830 +0.00(+0.00%)
Apr 24, 2015 1.460 1.470 1.374 1.390 44,928 -0.06(-4.14%)
Apr 23, 2015 1.500 1.520 1.390 1.450 37,068 -0.01(-0.68%)
Apr 22, 2015 1.590 1.620 1.430 1.460 68,965 -0.10(-6.41%)
Apr 21, 2015 1.590 1.590 1.550 1.560 33,755 -0.02(-1.56%)
Apr 20, 2015 1.600 1.660 1.570 1.585 43,697 -0.03(-1.57%)
Apr 17, 2015 1.650 1.700 1.600 1.610 42,342 -0.04(-2.42%)
Apr 16, 2015 1.780 1.930 1.620 1.650 98,953 -0.15(-8.33%)
Apr 15, 2015 1.892 1.900 1.780 1.800 35,451 -0.09(-4.76%)
Apr 14, 2015 1.900 1.950 1.890 1.890 10,214 -0.04(-2.07%)
Apr 13, 2015 1.960 1.960 1.880 1.930 33,063 -0.01(-0.52%)
Apr 10, 2015 1.900 1.977 1.900 1.940 16,578 +0.01(+0.52%)
Apr 09, 2015 1.910 1.980 1.840 1.930 82,156 +0.08(+4.32%)
Apr 08, 2015 1.800 1.900 1.730 1.850 41,420 +0.04(+2.21%)
Apr 07, 2015 1.880 1.880 1.770 1.810 24,391 +0.00(+0.00%)
Apr 06, 2015 1.900 1.900 1.780 1.810 26,730 -0.09(-4.74%)
Apr 02, 2015 1.730 1.900 1.900 1.900 85,400 -0.04(-2.06%)
Apr 01, 2015 1.920 2.080 1.890 1.940 63,249 -0.12(-5.83%)
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%)
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.