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 (%)
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%)
Oct 01, 2019 2.010 2.040 1.930 1.940 14,188 -0.07(-3.48%)
Sep 30, 2019 2.040 2.040 1.990 2.010 3,302 +0.02(+1.01%)
Sep 27, 2019 2.020 2.040 1.980 1.990 16,900 -0.05(-2.45%)
Sep 26, 2019 2.070 2.090 2.020 2.040 10,932 -0.02(-0.97%)
Sep 25, 2019 2.010 2.080 2.010 2.060 14,891 +0.05(+2.49%)
Sep 24, 2019 2.030 2.060 1.980 2.010 31,831 -0.04(-1.95%)
Sep 23, 2019 1.920 2.060 1.910 2.050 45,269 +0.12(+6.22%)
Sep 20, 2019 1.980 1.980 1.860 1.930 75,500 -0.08(-3.98%)
Sep 19, 2019 1.990 2.020 1.960 2.010 31,967 +0.01(+0.50%)
Sep 18, 2019 2.000 2.020 1.912 2.000 82,777 +0.02(+1.01%)
Sep 17, 2019 1.980 2.014 1.960 1.980 71,969 +0.01(+0.51%)
Sep 16, 2019 1.920 2.010 1.920 1.970 34,640 -0.03(-1.50%)
Sep 13, 2019 2.030 2.030 1.935 2.000 64,900 -0.03(-1.48%)
Sep 12, 2019 1.970 2.030 1.930 2.030 59,612 +0.09(+4.64%)
Sep 11, 2019 1.759 1.940 1.759 1.940 56,635 +0.19(+10.86%)
Sep 10, 2019 1.760 1.780 1.720 1.750 87,781 -0.03(-1.69%)
Sep 09, 2019 1.810 1.820 1.720 1.780 80,007 -0.03(-1.66%)
Sep 06, 2019 1.803 1.830 1.803 1.810 4,300 -0.01(-0.55%)
Sep 05, 2019 1.780 1.840 1.780 1.820 33,131 +0.05(+2.82%)
Sep 04, 2019 1.720 1.790 1.711 1.770 33,426 +0.03(+1.72%)
Sep 03, 2019 1.750 1.750 1.710 1.740 21,240 -0.01(-0.57%)
Aug 30, 2019 1.760 1.770 1.740 1.750 31,300 -0.02(-1.13%)
Aug 29, 2019 1.820 1.820 1.750 1.770 16,992 -0.04(-2.21%)
Aug 28, 2019 1.730 1.820 1.730 1.810 36,999 +0.06(+3.43%)
Aug 27, 2019 1.750 1.780 1.720 1.750 47,013 -0.03(-1.69%)
Aug 26, 2019 1.800 1.800 1.760 1.780 50,305 -0.03(-1.66%)
Aug 23, 2019 1.850 1.870 1.800 1.810 80,100 -0.05(-2.69%)
Aug 22, 2019 1.940 1.980 1.820 1.860 82,709 -0.08(-4.12%)
Aug 21, 2019 1.970 1.976 1.910 1.940 74,692 -0.04(-2.02%)
Aug 20, 2019 2.040 2.050 1.970 1.980 83,108 -0.07(-3.41%)
Aug 19, 2019 2.070 2.070 1.976 2.050 36,971 -0.04(-1.91%)
Aug 16, 2019 2.070 2.100 2.050 2.090 48,000 +0.02(+0.97%)
Aug 15, 2019 2.050 2.100 2.030 2.070 54,328 +0.00(+0.00%)
Aug 14, 2019 2.050 2.090 1.960 2.070 90,811 -0.01(-0.48%)
Aug 13, 2019 2.060 2.100 2.040 2.080 89,517 +0.01(+0.48%)
Aug 12, 2019 2.100 2.160 2.040 2.070 87,803 -0.06(-2.82%)
Aug 09, 2019 2.130 2.150 2.111 2.130 46,200 -0.02(-0.93%)
Aug 08, 2019 2.160 2.210 2.140 2.150 33,219 -0.01(-0.46%)
Aug 07, 2019 2.140 2.180 2.090 2.160 42,300 +0.02(+0.93%)
Aug 06, 2019 2.140 2.150 2.070 2.140 61,867 +0.00(+0.00%)
Aug 05, 2019 2.080 2.180 2.080 2.140 67,986 -0.01(-0.47%)
Aug 02, 2019 2.110 2.160 2.100 2.150 43,700 +0.00(+0.00%)
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.