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 (%)
Mar 29, 2018 3.250 3.250 3.250 0 -0.03(-0.91%)
Mar 28, 2018 3.170 3.280 3.061 3.280 841,889 +0.14(+4.46%)
Mar 27, 2018 3.080 3.200 3.000 3.140 550,767 +0.09(+2.95%)
Mar 26, 2018 3.020 3.060 2.900 3.050 269,304 +0.11(+3.74%)
Mar 23, 2018 3.050 3.090 2.890 2.940 357,737 -0.09(-2.97%)
Mar 22, 2018 3.120 3.200 3.020 3.030 500,550 -0.11(-3.50%)
Mar 21, 2018 3.110 3.170 3.050 3.140 265,723 +0.05(+1.62%)
Mar 20, 2018 3.160 3.170 2.941 3.090 731,505 +0.18(+6.19%)
Mar 19, 2018 3.010 2.860 2.910 512,504 -0.11(-3.64%)
Mar 16, 2018 3.060 3.070 2.920 3.020 387,094 -0.05(-1.63%)
Mar 15, 2018 3.090 3.150 2.930 3.070 868,510 +0.12(+4.07%)
Mar 14, 2018 2.990 3.009 2.950 2.950 280,164 -0.03(-1.01%)
Mar 13, 2018 3.180 3.200 2.950 2.980 653,817 -0.15(-4.79%)
Mar 12, 2018 3.130 3.300 3.080 3.130 1,678,749 +0.02(+0.64%)
Mar 09, 2018 3.110 3.199 3.080 3.110 289,598 +0.01(+0.32%)
Mar 08, 2018 3.160 3.250 3.090 3.100 978,662 -0.06(-1.90%)
Mar 07, 2018 3.180 3.160 2,589,422 +0.03(+0.96%)
Mar 06, 2018 3.260 3.260 3.100 3.130 506,636 -0.13(-3.99%)
Mar 05, 2018 3.320 3.363 3.074 3.260 960,972 -0.05(-1.51%)
Mar 02, 2018 3.260 3.600 3.150 3.310 2,620,774 +0.19(+6.09%)
Mar 01, 2018 2.840 3.210 2.770 3.120 1,286,010 +0.26(+9.09%)
Feb 28, 2018 3.060 3.060 2.750 2.860 885,579 -0.18(-5.92%)
Feb 27, 2018 2.960 3.080 2.910 3.040 1,491,703 +0.12(+4.11%)
Feb 26, 2018 2.950 3.000 2.860 2.920 918,251 +0.03(+1.04%)
Feb 23, 2018 2.860 2.900 2.720 2.890 409,567 +0.03(+1.05%)
Feb 22, 2018 2.940 2.950 2.780 2.860 318,306 -0.06(-2.05%)
Feb 21, 2018 2.890 2.930 2.830 2.920 540,903 +0.05(+1.74%)
Feb 20, 2018 2.900 2.940 2.770 2.870 653,117 -0.07(-2.38%)
Feb 16, 2018 2.940 2.940 2.940 0 +0.25(+9.29%)
Feb 15, 2018 2.800 2.920 2.610 2.690 763,287 -0.06(-2.18%)
Feb 14, 2018 2.410 3.030 2.351 2.750 2,855,722 +0.36(+15.06%)
Feb 13, 2018 2.300 2.400 2.241 2.390 732,179 -0.01(-0.42%)
Feb 12, 2018 2.120 2.439 2.060 2.400 2,614,973 +0.63(+35.59%)
Feb 09, 2018 1.770 1.830 1.710 1.770 122,841 +0.01(+0.57%)
Feb 08, 2018 1.830 1.846 1.750 1.760 158,927 -0.06(-3.30%)
Feb 07, 2018 1.800 1.865 1.780 1.820 161,552 +0.02(+1.11%)
Feb 06, 2018 1.750 1.820 1.730 1.800 206,590 +0.04(+1.98%)
Feb 05, 2018 1.860 1.863 1.690 1.765 246,687 -0.11(-6.12%)
Feb 02, 2018 1.930 1.940 1.870 1.880 140,942 -0.05(-2.59%)
Feb 01, 2018 1.950 1.990 1.900 1.930 180,230 -0.01(-0.52%)
Jan 31, 2018 1.950 1.950 1.820 1.940 412,131 +0.01(+0.52%)
Jan 30, 2018 1.970 1.977 1.930 1.930 204,300 -0.05(-2.53%)
Jan 29, 2018 2.030 2.070 1.920 1.980 440,105 -0.09(-4.35%)
Jan 26, 2018 2.100 2.120 2.000 2.070 341,754 -0.03(-1.43%)
Jan 25, 2018 2.130 2.200 2.090 2.100 349,915 -0.07(-3.23%)
Jan 24, 2018 2.250 2.261 2.120 2.170 311,392 -0.08(-3.56%)
Jan 23, 2018 2.350 2.400 2.200 2.250 1,393,180 +0.04(+1.81%)
Jan 22, 2018 2.280 2.310 2.180 2.210 243,970 -0.05(-2.21%)
Jan 19, 2018 2.270 2.270 2.210 2.260 177,928 +0.00(+0.00%)
Jan 18, 2018 2.190 2.539 2.160 2.260 1,350,948 +0.07(+3.20%)
Jan 17, 2018 2.300 2.300 2.160 2.190 120,613 -0.10(-4.37%)
Jan 16, 2018 2.300 2.320 2.210 2.290 204,578 -0.01(-0.43%)
Jan 12, 2018 2.300 2.300 2.300 0 +0.07(+3.14%)
Jan 11, 2018 2.300 2.320 2.220 2.230 321,272 +0.03(+1.36%)
Jan 10, 2018 2.290 2.309 2.080 2.200 317,456 -0.12(-5.17%)
Jan 09, 2018 2.420 2.420 2.290 2.320 352,528 -0.09(-3.73%)
Jan 08, 2018 2.440 2.475 2.400 2.410 138,084 +0.00(+0.20%)
Jan 05, 2018 2.410 2.460 2.350 2.405 239,098 -0.00(-0.20%)
Jan 04, 2018 2.300 2.450 2.300 2.410 270,341 +0.12(+5.24%)
Jan 03, 2018 2.340 2.410 2.280 2.290 227,852 -0.05(-2.14%)
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.