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 (%)
Jul 31, 2017 3.180 3.218 2.960 3.140 417,510 -0.02(-0.79%)
Jul 28, 2017 3.090 3.200 3.090 3.165 208,840 +0.06(+2.10%)
Jul 27, 2017 3.200 3.210 3.060 3.100 540,957 -0.10(-3.13%)
Jul 26, 2017 3.270 3.290 3.150 3.200 525,837 -0.06(-1.84%)
Jul 25, 2017 3.380 3.380 3.250 3.260 326,432 -0.12(-3.41%)
Jul 24, 2017 3.490 3.500 3.370 3.375 259,524 -0.10(-3.02%)
Jul 21, 2017 3.450 3.500 3.450 3.480 337,027 +0.00(+0.00%)
Jul 20, 2017 3.480 3.500 3.440 3.480 347,063 +0.00(+0.00%)
Jul 19, 2017 3.330 3.500 3.330 3.480 615,811 +0.15(+4.50%)
Jul 18, 2017 3.260 3.350 3.220 3.330 262,467 +0.06(+1.83%)
Jul 17, 2017 3.310 3.312 3.210 3.270 331,561 -0.07(-2.10%)
Jul 14, 2017 3.320 3.390 3.270 3.340 317,207 -0.01(-0.30%)
Jul 13, 2017 3.420 3.430 3.300 3.350 561,279 -0.05(-1.47%)
Jul 12, 2017 3.400 3.430 3.324 3.400 369,519 +0.05(+1.49%)
Jul 11, 2017 3.290 3.450 3.270 3.350 449,164 +0.03(+0.90%)
Jul 10, 2017 3.250 3.340 3.235 3.320 361,643 +0.07(+2.15%)
Jul 07, 2017 3.240 3.290 3.210 3.250 274,552 +0.00(+0.00%)
Jul 06, 2017 3.320 3.330 3.210 3.250 195,140 -0.05(-1.52%)
Jul 05, 2017 3.250 3.340 3.210 3.300 349,049 +0.03(+0.92%)
Jul 03, 2017 3.290 3.290 3.160 3.270 286,446 -0.01(-0.30%)
Jun 30, 2017 3.290 3.369 3.170 3.280 188,120 -0.02(-0.61%)
Jun 29, 2017 3.330 3.389 3.154 3.300 442,278 -0.01(-0.30%)
Jun 28, 2017 3.220 3.399 3.170 3.310 728,096 +0.07(+2.16%)
Jun 27, 2017 3.240 3.290 3.149 3.240 1,808,769 -0.38(-10.50%)
Jun 26, 2017 3.800 3.995 3.600 3.620 966,034 -0.18(-4.74%)
Jun 23, 2017 3.800 2,570,780 +0.25(+7.04%)
Jun 22, 2017 3.280 3.550 3.210 3.550 922,587 +0.27(+8.23%)
Jun 21, 2017 3.220 3.360 3.220 3.280 269,189 -0.01(-0.30%)
Jun 20, 2017 3.230 3.360 3.100 3.290 439,243 +0.06(+1.86%)
Jun 19, 2017 3.220 3.350 3.170 3.230 647,559 +0.05(+1.57%)
Jun 16, 2017 3.040 3.210 3.000 3.180 334,148 +0.15(+4.95%)
Jun 15, 2017 3.140 3.191 2.980 3.030 220,021 -0.13(-4.11%)
Jun 14, 2017 3.230 3.230 3.080 3.160 241,031 -0.03(-0.94%)
Jun 13, 2017 3.090 3.240 3.090 3.190 402,919 +0.13(+4.25%)
Jun 12, 2017 3.080 3.140 2.850 3.060 476,724 +0.00(+0.00%)
Jun 09, 2017 3.090 3.130 3.000 3.060 249,478 -0.05(-1.61%)
Jun 08, 2017 3.170 3.230 3.070 3.110 172,050 -0.08(-2.51%)
Jun 07, 2017 3.260 3.330 3.110 3.190 367,620 -0.08(-2.45%)
Jun 06, 2017 3.310 3.550 3.230 3.270 998,755 +0.01(+0.31%)
Jun 05, 2017 3.010 3.270 2.990 3.260 513,282 +0.27(+9.03%)
Jun 02, 2017 3.090 3.124 2.950 2.990 333,224 -0.08(-2.61%)
Jun 01, 2017 2.940 3.090 2.890 3.070 220,192 +0.11(+3.72%)
May 31, 2017 2.920 3.060 2.800 2.960 288,199 +0.03(+1.02%)
May 30, 2017 3.010 3.110 2.735 2.930 809,931 -0.05(-1.68%)
May 26, 2017 3.460 3.460 2.640 2.980 1,482,039 -0.41(-12.09%)
May 25, 2017 3.450 3.490 3.340 3.390 471,254 -0.07(-2.02%)
May 24, 2017 3.470 3.560 3.300 3.460 751,626 +0.08(+2.37%)
May 23, 2017 3.310 3.600 3.260 3.380 1,148,371 +0.12(+3.68%)
May 22, 2017 3.020 3.290 3.020 3.260 922,162 +0.30(+10.14%)
May 19, 2017 3.030 3.100 2.900 2.960 689,198 -0.01(-0.34%)
May 18, 2017 2.690 2.980 2.600 2.970 708,341 +0.32(+12.08%)
May 17, 2017 2.780 2.780 2.630 2.650 306,770 -0.16(-5.69%)
May 16, 2017 2.860 2.860 2.520 2.810 952,784 -0.07(-2.43%)
May 15, 2017 2.700 2.900 2.620 2.880 2,093,197 +0.29(+11.20%)
May 12, 2017 2.500 2.700 2.270 2.590 2,699,774 +0.37(+16.67%)
May 11, 2017 2.300 2.300 2.200 2.220 214,009 -0.05(-2.20%)
May 10, 2017 2.200 2.300 2.150 2.270 230,673 +0.07(+3.18%)
May 09, 2017 2.000 2.200 2.000 2.200 558,419 +0.13(+6.35%)
May 08, 2017 2.050 2.088 1.903 2.069 1,134,269 +0.35(+20.27%)
May 05, 2017 1.710 1.780 1.680 1.720 82,104 +0.00(+0.00%)
May 04, 2017 1.730 1.740 1.700 1.720 46,640 -0.04(-2.27%)
May 03, 2017 1.850 1.870 1.750 1.760 114,581 -0.11(-5.88%)
May 02, 2017 1.890 1.910 1.840 1.870 106,217 -0.04(-2.09%)
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.