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 (%)
Feb 28, 2017 1.390 1.430 1.390 1.400 5,547 -0.02(-1.41%)
Feb 27, 2017 1.410 1.430 1.407 1.420 27,501 +0.01(+0.81%)
Feb 24, 2017 1.400 1.430 1.387 1.409 17,377 +0.01(+0.47%)
Feb 23, 2017 1.427 1.427 1.400 1.402 11,026 -0.02(-1.52%)
Feb 22, 2017 1.397 1.430 1.382 1.424 4,153 -0.00(-0.32%)
Feb 21, 2017 1.427 1.428 1.400 1.428 4,151 +0.05(+3.39%)
Feb 17, 2017 1.381 1.381 1.381 0 +0.02(+1.57%)
Feb 16, 2017 1.392 1.420 1.360 1.360 13,009 +0.00(+0.00%)
Feb 15, 2017 1.380 1.420 1.360 1.360 10,007 -0.05(-3.55%)
Feb 14, 2017 1.419 1.419 1.360 1.410 40,159 +0.03(+2.17%)
Feb 13, 2017 1.402 1.430 1.380 1.380 9,739 -0.06(-4.17%)
Feb 10, 2017 1.377 1.450 1.370 1.440 16,045 +0.05(+3.60%)
Feb 09, 2017 1.350 1.400 1.350 1.390 3,208 +0.00(+0.00%)
Feb 08, 2017 1.370 1.410 1.370 1.390 960 +0.00(+0.00%)
Feb 07, 2017 1.379 1.410 1.331 1.390 14,383 +0.00(+0.25%)
Feb 06, 2017 1.360 1.400 1.282 1.387 20,322 +0.01(+0.60%)
Feb 03, 2017 1.381 1.400 1.363 1.378 28,024 -0.01(-0.85%)
Feb 02, 2017 1.360 1.420 1.350 1.390 9,101 -0.01(-0.71%)
Feb 01, 2017 1.420 1.420 1.370 1.400 4,793 -0.02(-1.12%)
Jan 31, 2017 1.360 1.490 1.360 1.416 23,432 +0.05(+3.34%)
Jan 30, 2017 1.360 1.367 1.340 1.370 23,782 -0.03(-2.37%)
Jan 27, 2017 1.451 1.451 1.380 1.403 14,371 -0.05(-3.23%)
Jan 26, 2017 1.450 1.500 1.380 1.450 48,901 -0.03(-2.03%)
Jan 25, 2017 1.420 1.730 1.420 1.480 97,217 +0.09(+6.47%)
Jan 24, 2017 1.360 1.450 1.330 1.390 82,357 +0.03(+2.21%)
Jan 23, 2017 1.360 1.410 1.360 1.360 9,111 -0.02(-1.45%)
Jan 20, 2017 1.330 1.430 1.330 1.380 5,582 +0.05(+3.76%)
Jan 19, 2017 1.400 1.440 1.330 1.330 22,087 -0.11(-7.57%)
Jan 18, 2017 1.450 1.450 1.350 1.439 4,942 +0.05(+3.53%)
Jan 17, 2017 1.380 1.410 1.320 1.390 45,472 +0.02(+1.46%)
Jan 13, 2017 1.370 1.370 1.370 0 +0.06(+4.58%)
Jan 12, 2017 1.330 1.450 1.300 1.310 85,563 -0.06(-4.38%)
Jan 11, 2017 1.300 1.390 1.270 1.370 91,966 +0.03(+2.24%)
Jan 10, 2017 1.430 1.430 1.250 1.340 19,650 -0.11(-7.59%)
Jan 09, 2017 1.380 1.450 1.352 1.450 139,103 +0.10(+7.81%)
Jan 06, 2017 1.300 1.350 1.260 1.345 74,318 +0.05(+4.26%)
Jan 05, 2017 1.270 1.300 1.250 1.290 80,316 +0.00(+0.37%)
Jan 04, 2017 1.230 1.370 1.220 1.285 144,909 +0.08(+6.21%)
Jan 03, 2017 1.250 1.330 1.205 1.210 113,598 +0.08(+6.82%)
Dec 30, 2016 1.133 1.133 1.133 0 -0.05(-4.45%)
Dec 29, 2016 1.155 1.200 1.100 1.185 23,165 -0.03(-2.43%)
Dec 28, 2016 1.150 1.300 1.120 1.215 111,234 +0.07(+5.65%)
Dec 27, 2016 1.170 1.170 1.070 1.150 75,312 -0.02(-1.71%)
Dec 23, 2016 1.170 1.170 1.170 0 -0.01(-0.85%)
Dec 22, 2016 1.150 1.180 1.150 1.180 7,197 +0.03(+2.32%)
Dec 21, 2016 1.190 1.205 1.150 1.153 25,509 -0.05(-3.90%)
Dec 20, 2016 1.180 1.200 1.180 1.200 10,348 +0.05(+4.35%)
Dec 19, 2016 1.200 1.220 1.150 1.150 31,811 -0.01(-0.86%)
Dec 16, 2016 1.200 1.230 1.150 1.160 58,030 -0.02(-1.69%)
Dec 15, 2016 1.240 1.430 1.150 1.180 121,886 -0.05(-3.79%)
Dec 14, 2016 1.230 1.230 1.220 1.226 15,169 -0.00(-0.12%)
Dec 13, 2016 1.222 1.250 1.222 1.228 3,056 +0.01(+0.66%)
Dec 12, 2016 1.247 1.275 1.220 1.220 31,539 -0.04(-3.17%)
Dec 09, 2016 1.225 1.280 1.225 1.260 10,405 +0.02(+1.61%)
Dec 08, 2016 1.216 1.280 1.216 1.240 10,996 +0.01(+0.82%)
Dec 07, 2016 1.290 1.292 1.220 1.230 50,265 -0.04(-3.16%)
Dec 06, 2016 1.293 1.310 1.270 1.270 12,588 -0.03(-2.31%)
Dec 05, 2016 1.290 1.300 1.290 1.300 17,351 +0.00(+0.00%)
Dec 02, 2016 1.280 1.300 1.280 1.300 5,370 +0.01(+0.78%)
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.