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 (%)
Aug 31, 2017 2.410 2.493 2.410 2.480 62,084 +0.07(+2.90%)
Aug 30, 2017 2.430 2.550 2.360 2.410 63,014 -0.05(-2.03%)
Aug 29, 2017 2.370 2.470 2.360 2.460 70,432 +0.04(+1.65%)
Aug 28, 2017 2.620 2.625 2.400 2.420 340,223 -0.09(-3.59%)
Aug 25, 2017 2.500 2.530 2.460 2.510 94,044 +0.03(+1.21%)
Aug 24, 2017 2.440 2.540 2.350 2.480 85,039 +0.06(+2.48%)
Aug 23, 2017 2.500 2.570 2.400 2.420 177,075 -0.06(-2.42%)
Aug 22, 2017 2.280 2.510 2.280 2.480 229,837 +0.19(+8.30%)
Aug 21, 2017 2.360 2.360 2.200 2.290 341,059 -0.10(-4.18%)
Aug 18, 2017 2.280 2.440 2.250 2.390 189,195 +0.12(+5.29%)
Aug 17, 2017 2.410 2.500 2.270 2.270 259,836 -0.17(-6.97%)
Aug 16, 2017 2.340 2.510 2.330 2.440 185,690 +0.05(+2.09%)
Aug 15, 2017 2.420 2.515 2.270 2.390 384,919 -0.06(-2.45%)
Aug 14, 2017 2.720 2.720 2.420 2.450 366,433 -0.23(-8.58%)
Aug 11, 2017 2.420 2.730 2.250 2.680 198,559 +0.06(+2.29%)
Aug 10, 2017 2.910 2.920 2.250 2.620 576,944 -0.32(-10.88%)
Aug 09, 2017 2.940 3.000 2.900 2.940 136,900 -0.03(-1.01%)
Aug 08, 2017 3.050 3.050 2.910 2.970 277,494 -0.09(-2.94%)
Aug 07, 2017 3.050 3.109 2.960 3.060 286,126 -0.02(-0.65%)
Aug 04, 2017 3.120 3.139 3.046 3.080 103,183 -0.05(-1.60%)
Aug 03, 2017 3.080 3.130 3.020 3.130 96,773 +0.04(+1.29%)
Aug 02, 2017 3.190 3.192 3.050 3.090 153,861 -0.11(-3.44%)
Aug 01, 2017 3.130 3.200 3.120 3.200 224,976 +0.06(+1.91%)
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%)
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.