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 (%)
Jun 30, 2016 1.840 1.880 1.750 1.820 89,555 -0.01(-0.55%)
Jun 29, 2016 1.920 1.920 1.750 1.830 25,763 -0.05(-2.66%)
Jun 28, 2016 1.880 1.900 1.730 1.880 24,776 +0.12(+6.82%)
Jun 27, 2016 1.930 1.930 1.760 1.760 47,510 -0.16(-8.33%)
Jun 24, 2016 1.750 2.050 1.715 1.920 169,074 +0.14(+7.87%)
Jun 23, 2016 1.870 1.918 1.780 1.780 32,851 -0.06(-3.26%)
Jun 22, 2016 1.960 1.960 1.813 1.840 23,581 -0.02(-1.08%)
Jun 21, 2016 1.830 1.930 1.740 1.860 56,036 +0.07(+3.91%)
Jun 20, 2016 1.800 1.950 1.750 1.790 54,910 -0.01(-0.56%)
Jun 17, 2016 1.710 1.960 1.698 1.800 62,997 +0.09(+5.26%)
Jun 16, 2016 1.710 1.745 1.710 1.710 20,247 +0.00(+0.00%)
Jun 15, 2016 1.780 1.800 1.691 1.710 40,554 -0.12(-6.56%)
Jun 14, 2016 1.750 1.830 1.680 1.830 64,170 +0.10(+5.78%)
Jun 13, 2016 1.710 1.850 1.620 1.730 121,000 +0.04(+2.37%)
Jun 10, 2016 1.750 1.750 1.620 1.690 81,548 -0.06(-3.43%)
Jun 09, 2016 1.750 1.821 1.660 1.750 67,374 -0.06(-3.31%)
Jun 08, 2016 2.000 2.350 1.520 1.810 1,462,280 +0.23(+14.56%)
Jun 07, 2016 1.500 1.580 1.496 1.580 13,845 +0.04(+2.60%)
Jun 06, 2016 1.480 1.540 1.480 1.540 9,751 +0.06(+4.05%)
Jun 03, 2016 1.510 1.590 1.380 1.480 14,699 +0.02(+1.37%)
Jun 02, 2016 1.520 1.540 1.440 1.460 18,133 -0.11(-7.01%)
Jun 01, 2016 1.470 1.610 1.430 1.570 40,409 +0.09(+6.08%)
May 31, 2016 1.430 1.480 1.430 1.480 5,550 +0.08(+5.71%)
May 27, 2016 1.450 1.400 1.400 1.400 45,600 -0.09(-6.04%)
May 26, 2016 1.494 1.520 1.400 1.490 22,540 +0.08(+5.67%)
May 25, 2016 1.490 1.490 1.380 1.410 59,779 -0.10(-6.62%)
May 24, 2016 1.540 1.600 1.400 1.510 95,933 -0.04(-2.58%)
May 23, 2016 1.350 1.737 1.350 1.550 357,047 +0.20(+14.81%)
May 20, 2016 1.410 1.410 1.330 1.350 10,260 -0.03(-2.17%)
May 19, 2016 1.410 1.410 1.320 1.380 17,588 -0.03(-2.13%)
May 18, 2016 1.370 1.450 1.370 1.410 38,536 +0.04(+2.92%)
May 17, 2016 1.540 1.540 1.330 1.370 109,009 -0.17(-11.04%)
May 16, 2016 1.360 1.680 1.360 1.540 779,391 +0.16(+11.59%)
May 13, 2016 1.260 1.390 1.150 1.380 74,548 +0.15(+12.20%)
May 12, 2016 1.210 1.320 1.140 1.230 34,933 +0.02(+1.65%)
May 11, 2016 1.110 1.320 1.110 1.210 77,150 +0.10(+9.01%)
May 10, 2016 1.150 1.150 1.100 1.110 18,258 -0.04(-3.48%)
May 09, 2016 1.130 1.170 1.120 1.150 12,314 +0.02(+1.77%)
May 06, 2016 1.130 1.150 1.120 1.130 1,165 -0.01(-0.88%)
May 05, 2016 1.147 1.171 1.140 1.140 3,108 -0.06(-5.00%)
May 04, 2016 1.180 1.208 1.137 1.200 20,670 +0.05(+4.79%)
May 03, 2016 1.155 1.190 1.130 1.145 3,091 +0.02(+1.34%)
May 02, 2016 1.130 1.150 1.130 1.130 9,406 -0.01(-1.05%)
Apr 29, 2016 1.170 1.170 1.130 1.142 30,783 -0.03(-2.39%)
Apr 28, 2016 1.180 1.210 1.160 1.170 12,992 -0.03(-2.17%)
Apr 27, 2016 1.170 1.209 1.161 1.196 25,431 +0.04(+3.09%)
Apr 26, 2016 1.220 1.220 1.150 1.160 48,429 -0.06(-4.91%)
Apr 25, 2016 1.250 1.265 1.210 1.220 22,961 -0.04(-3.17%)
Apr 22, 2016 1.250 1.306 1.250 1.260 39,877 -0.05(-3.82%)
Apr 21, 2016 1.300 1.350 1.260 1.310 18,654 -0.01(-0.76%)
Apr 20, 2016 1.260 1.350 1.210 1.320 51,429 +0.04(+3.13%)
Apr 19, 2016 1.340 1.370 1.220 1.280 70,588 -0.07(-5.19%)
Apr 18, 2016 1.410 1.429 1.320 1.350 52,562 -0.05(-3.57%)
Apr 15, 2016 1.340 1.420 1.310 1.400 114,681 +0.03(+2.19%)
Apr 14, 2016 1.490 1.600 1.340 1.370 400,440 -0.11(-7.43%)
Apr 13, 2016 1.400 1.768 1.370 1.480 1,466,187 +0.13(+9.63%)
Apr 12, 2016 1.250 1.480 1.200 1.350 383,802 +0.18(+15.38%)
Apr 11, 2016 1.070 1.280 1.043 1.170 289,406 +0.10(+9.36%)
Apr 08, 2016 1.030 1.070 1.030 1.070 56,130 +0.07(+6.99%)
Apr 07, 2016 1.030 1.050 0.9000 1.000 84,109 +0.00(+0.00%)
Apr 06, 2016 0.9000 1.020 0.8810 1.000 51,392 +0.11(+11.88%)
Apr 05, 2016 0.8792 0.9000 0.8700 0.8938 11,868 +0.02(+2.74%)
Apr 04, 2016 0.9000 0.9200 0.8700 0.8700 22,153 -0.04(-4.40%)
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.