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 (%)
Nov 28, 2014 2.499 2.700 2.499 2.600 23,924 -0.08(-2.95%)
Nov 26, 2014 2.550 2.679 2.679 2.679 18,100 +0.12(+4.65%)
Nov 25, 2014 2.670 2.690 2.500 2.560 9,940 -0.15(-5.54%)
Nov 24, 2014 2.449 2.772 2.449 2.710 8,989 +0.23(+9.27%)
Nov 21, 2014 2.490 2.490 2.400 2.480 400 +0.08(+3.33%)
Nov 20, 2014 2.270 2.410 2.250 2.400 2,750 +0.06(+2.56%)
Nov 19, 2014 2.320 2.500 2.320 2.340 1,760 +0.04(+1.74%)
Nov 18, 2014 2.380 2.440 2.300 2.300 5,836 -0.21(-8.37%)
Nov 17, 2014 2.870 2.900 2.300 2.510 17,543 -0.07(-2.71%)
Nov 14, 2014 2.900 2.900 2.560 2.580 7,043 -0.10(-3.73%)
Nov 13, 2014 2.850 2.872 2.596 2.680 3,581 -0.27(-9.15%)
Nov 12, 2014 2.850 3.020 2.750 2.950 15,125 -0.02(-0.67%)
Nov 11, 2014 2.510 3.120 2.510 2.970 5,695 -0.01(-0.34%)
Nov 10, 2014 2.990 3.080 2.785 2.980 16,389 -0.02(-0.67%)
Nov 07, 2014 2.970 3.000 2.948 3.000 5,120 +0.01(+0.33%)
Nov 06, 2014 2.540 3.000 2.510 2.990 45,307 +0.20(+7.17%)
Nov 05, 2014 2.400 2.790 2.341 2.790 22,452 +0.39(+16.25%)
Nov 04, 2014 2.290 2.450 2.223 2.400 2,184 +0.11(+4.80%)
Nov 03, 2014 2.350 2.430 2.186 2.290 11,100 -0.06(-2.55%)
Oct 31, 2014 2.400 2.430 2.090 2.350 31,849 +0.14(+6.33%)
Oct 30, 2014 2.200 2.460 2.160 2.210 14,100 +0.01(+0.45%)
Oct 29, 2014 2.260 2.370 2.200 2.200 9,735 +0.00(+0.00%)
Oct 28, 2014 2.150 2.300 1.970 2.200 19,839 -0.13(-5.58%)
Oct 27, 2014 2.300 2.340 2.250 2.330 3,555 +0.01(+0.43%)
Oct 24, 2014 2.320 2.500 2.190 2.320 38,652 -0.12(-4.92%)
Oct 23, 2014 2.450 2.560 2.330 2.440 4,050 -0.05(-2.01%)
Oct 22, 2014 2.470 2.640 2.470 2.490 10,104 +0.07(+2.89%)
Oct 21, 2014 2.400 2.620 2.340 2.420 20,401 +0.07(+2.98%)
Oct 17, 2014 2.470 2.350 2.350 2.350 153 -0.17(-6.75%)
Oct 16, 2014 2.430 2.430 2.400 2.520 9,331 +0.07(+2.86%)
Oct 15, 2014 2.660 2.350 2.320 2.450 6,300 +0.10(+4.26%)
Oct 14, 2014 2.250 2.400 2.180 2.350 12,997 +0.07(+2.98%)
Oct 13, 2014 2.300 2.330 2.210 2.282 2,082 -0.02(-0.78%)
Oct 10, 2014 2.280 2.300 2.270 2.300 20,336 +0.00(+0.00%)
Oct 09, 2014 2.650 2.680 2.270 2.300 30,479 -0.25(-9.80%)
Oct 08, 2014 2.850 2.850 2.500 2.550 29,706 -0.25(-8.86%)
Oct 07, 2014 2.960 2.960 2.650 2.798 7,536 -0.15(-5.16%)
Oct 06, 2014 3.040 3.260 2.910 2.950 8,963 +0.09(+3.15%)
Oct 03, 2014 3.000 3.140 2.730 2.860 12,688 -0.10(-3.38%)
Oct 02, 2014 3.145 3.150 2.820 2.960 27,002 -0.13(-4.07%)
Oct 01, 2014 3.160 3.310 3.086 3.086 25,904 -0.24(-7.34%)
Sep 30, 2014 3.090 3.400 3.090 3.330 23,961 +0.15(+4.55%)
Sep 29, 2014 3.070 3.290 3.070 3.185 25,980 -0.06(-2.00%)
Sep 26, 2014 3.420 3.420 3.100 3.250 66,930 -0.02(-0.61%)
Sep 25, 2014 3.250 4.480 3.250 3.270 465,524 +0.15(+4.81%)
Sep 24, 2014 3.240 3.240 3.050 3.120 6,651 +0.08(+2.63%)
Sep 23, 2014 3.130 3.130 3.010 3.040 12,699 -0.11(-3.49%)
Sep 22, 2014 3.110 3.240 3.100 3.150 17,295 -0.12(-3.67%)
Sep 19, 2014 3.300 3.840 3.210 3.270 49,432 -0.18(-5.22%)
Sep 18, 2014 3.300 3.650 3.200 3.450 34,021 +0.00(+0.00%)
Sep 17, 2014 4.000 4.010 3.310 3.450 22,418 -0.63(-15.44%)
Sep 16, 2014 4.250 4.350 4.010 4.080 16,967 -0.18(-4.23%)
Sep 15, 2014 4.440 4.440 4.230 4.260 8,364 -0.19(-4.27%)
Sep 12, 2014 4.440 4.450 4.230 4.450 3,537 +0.08(+1.83%)
Sep 11, 2014 4.290 4.450 4.240 4.370 4,261 -0.07(-1.58%)
Sep 10, 2014 4.233 4.500 4.210 4.440 4,556 +0.23(+5.46%)
Sep 09, 2014 4.480 4.480 4.190 4.210 5,516 -0.25(-5.61%)
Sep 08, 2014 4.470 4.490 4.260 4.460 9,739 +0.05(+1.13%)
Sep 05, 2014 4.450 4.460 4.250 4.410 11,903 -0.02(-0.45%)
Sep 04, 2014 4.460 4.460 4.280 4.430 9,735 +0.00(+0.00%)
Sep 03, 2014 4.270 4.430 4.260 4.430 4,255 +0.08(+1.84%)
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.