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 31, 2018 2.900 2.940 2.880 2.900 147,278 +0.01(+0.35%)
May 30, 2018 2.900 2.930 2.862 2.890 147,019 +0.00(+0.00%)
May 29, 2018 2.900 2.950 2.841 2.890 228,752 -0.04(-1.37%)
May 25, 2018 2.930 2.930 2.930 0 +0.01(+0.34%)
May 24, 2018 2.820 2.950 2.810 2.920 132,841 +0.05(+1.74%)
May 23, 2018 2.880 2.900 2.820 2.870 208,956 -0.01(-0.35%)
May 22, 2018 2.900 2.930 2.840 2.880 215,243 +0.01(+0.35%)
May 21, 2018 2.930 2.953 2.870 2.870 238,174 -0.08(-2.71%)
May 18, 2018 2.910 2.990 2.890 2.950 160,020 +0.04(+1.37%)
May 17, 2018 2.880 2.950 2.830 2.910 140,255 +0.03(+1.04%)
May 16, 2018 2.950 2.950 2.860 2.880 196,399 -0.08(-2.70%)
May 15, 2018 2.920 3.000 2.881 2.960 191,070 +0.02(+0.68%)
May 14, 2018 2.940 2.990 2.850 2.940 304,076 -0.01(-0.34%)
May 11, 2018 2.950 2.980 2.880 2.950 311,040 -0.02(-0.67%)
May 10, 2018 2.920 3.000 2.800 2.970 624,086 +0.14(+4.95%)
May 09, 2018 3.000 3.000 2.810 2.830 224,072 -0.16(-5.35%)
May 08, 2018 3.000 3.020 2.960 2.990 191,666 -0.01(-0.33%)
May 07, 2018 2.950 3.000 2.950 3.000 155,892 +0.04(+1.35%)
May 04, 2018 2.940 2.990 2.890 2.960 132,346 +0.02(+0.68%)
May 03, 2018 2.950 2.970 2.870 2.940 86,185 -0.03(-1.01%)
May 02, 2018 2.910 2.990 2.860 2.970 120,593 +0.03(+1.02%)
May 01, 2018 2.940 2.940 2.840 2.940 154,536 -0.01(-0.34%)
Apr 30, 2018 3.000 3.030 2.890 2.950 113,571 -0.04(-1.34%)
Apr 27, 2018 2.930 3.000 2.850 2.990 305,877 +0.11(+3.82%)
Apr 26, 2018 3.000 3.048 2.870 2.880 391,665 -0.13(-4.32%)
Apr 25, 2018 2.940 3.020 2.850 3.010 210,576 +0.09(+3.08%)
Apr 24, 2018 2.940 2.940 2.890 2.920 228,612 -0.02(-0.68%)
Apr 23, 2018 2.950 2.960 2.919 2.940 158,808 -0.03(-1.01%)
Apr 20, 2018 2.960 2.990 2.910 2.970 120,891 +0.00(+0.00%)
Apr 19, 2018 3.030 3.030 2.900 2.970 121,855 -0.06(-1.98%)
Apr 18, 2018 2.980 3.050 2.970 3.030 176,913 +0.04(+1.34%)
Apr 17, 2018 3.050 3.060 2.970 2.990 198,730 -0.04(-1.32%)
Apr 16, 2018 2.950 3.100 2.910 3.030 508,753 +0.14(+4.84%)
Apr 13, 2018 2.900 2.900 2.820 2.890 265,921 +0.00(+0.00%)
Apr 12, 2018 2.970 2.970 2.859 2.890 315,414 -0.05(-1.70%)
Apr 11, 2018 2.900 2.970 2.880 2.940 302,131 +0.03(+1.03%)
Apr 10, 2018 2.940 2.955 2.879 2.910 506,812 +0.00(+0.00%)
Apr 09, 2018 2.910 3.000 2.890 2.910 581,118 +0.06(+2.11%)
Apr 06, 2018 3.080 3.080 2.710 2.850 1,863,454 -0.53(-15.68%)
Apr 05, 2018 3.350 3.510 3.340 3.380 1,538,105 +0.07(+2.11%)
Apr 04, 2018 3.180 3.340 3.061 3.310 393,502 +0.08(+2.48%)
Apr 03, 2018 3.260 3.350 3.020 3.230 866,702 -0.02(-0.62%)
Apr 02, 2018 3.260 3.300 3.150 3.250 432,412 +0.00(+0.00%)
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%)
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.