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 (%)
Dec 31, 2019 1.980 2.040 1.940 2.010 81,800 +0.00(+0.00%)
Dec 30, 2019 1.990 2.020 1.980 2.010 48,242 +0.02(+1.01%)
Dec 27, 2019 2.020 2.030 1.990 1.990 75,200 -0.04(-1.97%)
Dec 26, 2019 2.000 2.040 2.000 2.030 33,223 +0.00(+0.00%)
Dec 24, 2019 1.993 2.040 1.988 2.030 27,500 +0.00(+0.00%)
Dec 23, 2019 2.020 2.040 1.960 2.030 43,096 +0.03(+1.50%)
Dec 20, 2019 2.000 2.030 1.940 2.000 82,900 +0.01(+0.50%)
Dec 19, 2019 1.990 2.040 1.980 1.990 41,886 +0.00(+0.00%)
Dec 18, 2019 1.920 2.290 1.890 1.990 405,215 +0.04(+2.05%)
Dec 17, 2019 1.870 1.950 1.870 1.950 29,331 +0.07(+3.72%)
Dec 16, 2019 1.950 1.980 1.840 1.880 90,270 -0.07(-3.52%)
Dec 13, 2019 1.990 2.000 1.925 1.948 14,200 -0.02(-1.09%)
Dec 12, 2019 1.900 1.980 1.880 1.970 93,544 +0.07(+3.68%)
Dec 11, 2019 1.870 1.940 1.840 1.900 165,293 -0.02(-1.04%)
Dec 10, 2019 1.980 1.980 1.880 1.920 28,642 -0.04(-2.04%)
Dec 09, 2019 1.990 1.990 1.940 1.960 25,059 +0.01(+0.51%)
Dec 06, 2019 2.000 2.060 1.920 1.950 44,100 -0.03(-1.52%)
Dec 05, 2019 2.060 2.070 1.980 1.980 38,261 -0.08(-3.88%)
Dec 04, 2019 2.070 2.100 2.060 2.060 9,690 -0.05(-2.37%)
Dec 03, 2019 2.020 2.110 2.020 2.110 59,842 +0.08(+3.94%)
Dec 02, 2019 2.000 2.070 2.000 2.030 33,033 +0.00(+0.00%)
Nov 29, 2019 1.990 2.030 1.980 2.030 37,800 +0.05(+2.33%)
Nov 27, 2019 2.000 2.000 1.960 1.984 11,000 -0.01(-0.31%)
Nov 26, 2019 1.950 1.990 1.940 1.990 48,646 +0.05(+2.58%)
Nov 25, 2019 1.910 1.950 1.885 1.940 49,205 +0.04(+2.11%)
Nov 22, 2019 1.940 1.950 1.875 1.900 38,800 -0.05(-2.56%)
Nov 21, 2019 1.810 1.950 1.810 1.950 118,897 +0.14(+7.73%)
Nov 20, 2019 1.810 1.860 1.780 1.810 51,513 -0.02(-1.09%)
Nov 19, 2019 1.740 1.860 1.740 1.830 60,669 +0.07(+3.98%)
Nov 18, 2019 1.810 1.870 1.750 1.760 106,792 -0.05(-2.76%)
Nov 15, 2019 1.860 1.870 1.790 1.810 47,600 -0.05(-2.69%)
Nov 14, 2019 1.760 1.870 1.760 1.860 31,409 +0.08(+4.49%)
Nov 13, 2019 1.820 1.850 1.780 1.780 35,515 -0.07(-3.78%)
Nov 12, 2019 1.770 1.870 1.770 1.850 62,574 +0.05(+2.78%)
Nov 11, 2019 1.750 1.820 1.730 1.800 75,968 +0.06(+3.45%)
Nov 08, 2019 1.730 1.770 1.670 1.740 79,400 -0.01(-0.57%)
Nov 07, 2019 1.840 1.850 1.730 1.750 132,733 -0.08(-4.37%)
Nov 06, 2019 1.860 1.880 1.800 1.830 61,531 -0.06(-3.17%)
Nov 05, 2019 1.830 1.890 1.800 1.890 18,327 +0.07(+3.85%)
Nov 04, 2019 1.860 1.900 1.790 1.820 59,473 -0.08(-4.21%)
Nov 01, 2019 1.930 1.930 1.870 1.900 23,300 -0.02(-1.04%)
Oct 31, 2019 1.920 1.950 1.910 1.920 36,963 -0.01(-0.52%)
Oct 30, 2019 1.900 1.930 1.900 1.930 27,473 +0.02(+1.05%)
Oct 29, 2019 1.940 1.940 1.900 1.910 29,594 -0.02(-1.04%)
Oct 28, 2019 1.940 1.955 1.930 1.930 45,074 -0.02(-1.03%)
Oct 25, 2019 1.940 1.970 1.940 1.950 25,100 +0.00(+0.00%)
Oct 24, 2019 1.950 1.970 1.930 1.950 31,029 +0.01(+0.52%)
Oct 23, 2019 1.980 1.990 1.930 1.940 38,502 -0.05(-2.51%)
Oct 22, 2019 2.030 2.030 1.980 1.990 38,642 -0.05(-2.45%)
Oct 21, 2019 2.030 2.080 2.030 2.040 28,464 +0.01(+0.49%)
Oct 18, 2019 2.020 2.033 2.010 2.030 8,500 +0.01(+0.50%)
Oct 17, 2019 2.060 2.080 2.010 2.020 54,362 -0.03(-1.46%)
Oct 16, 2019 2.070 2.070 2.030 2.050 66,562 +0.00(+0.00%)
Oct 15, 2019 2.010 2.080 2.010 2.050 17,768 +0.01(+0.49%)
Oct 14, 2019 2.020 2.060 2.020 2.040 16,315 -0.01(-0.49%)
Oct 11, 2019 2.040 2.070 2.020 2.050 18,800 +0.01(+0.49%)
Oct 10, 2019 2.040 2.070 2.010 2.040 28,514 +0.00(+0.00%)
Oct 09, 2019 2.000 2.054 1.985 2.040 45,398 +0.03(+1.49%)
Oct 08, 2019 2.010 2.040 1.990 2.010 21,374 -0.01(-0.50%)
Oct 07, 2019 2.000 2.050 2.000 2.020 20,072 +0.02(+1.00%)
Oct 04, 2019 2.030 2.030 1.950 2.000 26,600 -0.03(-1.48%)
Oct 03, 2019 1.890 2.074 1.890 2.030 109,435 +0.15(+7.98%)
Oct 02, 2019 1.920 1.990 1.880 1.880 110,836 -0.06(-3.09%)
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.