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 (%)
Jul 23, 2020 1.540 1.540 1.540 0 -0.01(-0.65%)
Jul 22, 2020 1.540 1.550 1.540 1.550 57,317 +0.01(+0.32%)
Jul 21, 2020 1.550 1.550 1.540 1.545 91,937 +0.00(+0.32%)
Jul 20, 2020 1.540 1.550 1.540 1.540 33,961 -0.01(-0.65%)
Jul 17, 2020 1.540 1.550 1.540 1.550 309,800 +0.01(+0.65%)
Jul 16, 2020 1.540 1.550 1.540 1.540 75,276 -0.01(-0.65%)
Jul 15, 2020 1.540 1.550 1.540 1.550 47,966 +0.01(+0.64%)
Jul 14, 2020 1.540 1.545 1.540 1.540 143,710 -0.00(-0.32%)
Jul 13, 2020 1.540 1.550 1.540 1.545 114,128 +0.00(+0.32%)
Jul 10, 2020 1.540 1.550 1.530 1.540 201,400 -0.01(-0.65%)
Jul 09, 2020 1.550 1.550 1.530 1.550 159,341 +0.00(+0.00%)
Jul 08, 2020 1.540 1.550 1.530 1.550 250,629 +0.01(+0.65%)
Jul 07, 2020 1.540 1.540 1.530 1.540 470,782 +0.00(+0.00%)
Jul 06, 2020 1.540 1.540 1.530 1.540 740,865 +0.00(+0.00%)
Jul 02, 2020 1.530 1.540 1.530 1.540 546,900 +0.01(+0.65%)
Jul 01, 2020 1.540 1.540 1.530 1.530 153,960 -0.01(-0.65%)
Jun 30, 2020 1.530 1.540 1.530 1.540 291,668 +0.01(+0.65%)
Jun 29, 2020 1.530 1.540 1.530 1.530 107,333 -0.01(-0.65%)
Jun 26, 2020 1.530 1.540 1.530 1.540 161,000 +0.00(+0.00%)
Jun 25, 2020 1.530 1.540 1.530 1.540 90,258 +0.01(+0.65%)
Jun 24, 2020 1.530 1.540 1.530 1.530 137,877 +0.00(+0.00%)
Jun 23, 2020 1.540 1.540 1.530 1.530 62,045 +0.00(+0.00%)
Jun 22, 2020 1.530 1.540 1.530 1.530 57,622 +0.00(+0.00%)
Jun 19, 2020 1.530 1.540 1.530 1.530 153,200 +0.00(+0.00%)
Jun 18, 2020 1.540 1.540 1.530 1.530 60,457 +0.00(+0.00%)
Jun 17, 2020 1.530 1.550 1.530 1.530 1,002,723 +0.00(+0.00%)
Jun 16, 2020 1.530 1.550 1.530 1.530 713,387 -0.01(-0.65%)
Jun 15, 2020 1.540 1.550 1.540 1.540 363,957 -0.01(-0.65%)
Jun 12, 2020 1.530 1.560 1.530 1.550 1,116,400 +0.02(+1.31%)
Jun 11, 2020 1.540 1.550 1.530 1.530 1,026,598 -0.03(-1.92%)
Jun 10, 2020 1.520 1.570 1.510 1.560 3,951,523 +0.23(+17.29%)
Jun 09, 2020 1.350 1.390 1.310 1.330 62,506 -0.01(-0.75%)
Jun 08, 2020 1.330 1.390 1.300 1.340 155,544 +0.05(+3.88%)
Jun 05, 2020 1.290 1.313 1.239 1.290 72,700 -0.01(-0.77%)
Jun 04, 2020 1.250 1.310 1.250 1.300 56,344 +0.02(+1.56%)
Jun 03, 2020 1.300 1.310 1.180 1.280 212,827 -0.02(-1.54%)
Jun 02, 2020 1.300 1.310 1.270 1.300 46,256 +0.01(+0.78%)
Jun 01, 2020 1.330 1.400 1.280 1.290 66,646 -0.05(-3.74%)
May 29, 2020 1.300 1.370 1.300 1.340 55,500 +0.01(+0.76%)
May 28, 2020 1.330 1.500 1.290 1.330 174,489 -0.02(-1.48%)
May 27, 2020 1.360 1.438 1.320 1.350 43,310 +0.00(+0.00%)
May 26, 2020 1.330 1.405 1.330 1.350 59,378 -0.02(-1.46%)
May 22, 2020 1.390 1.435 1.350 1.370 94,400 -0.02(-1.44%)
May 21, 2020 1.490 1.520 1.380 1.390 96,056 -0.11(-7.33%)
May 20, 2020 1.520 1.540 1.480 1.500 79,748 +0.03(+2.04%)
May 19, 2020 1.540 1.560 1.470 1.470 123,658 -0.06(-3.92%)
May 18, 2020 1.410 1.550 1.350 1.530 310,269 +0.27(+21.43%)
May 15, 2020 1.200 1.440 1.180 1.260 396,600 +0.10(+8.62%)
May 14, 2020 1.130 1.180 1.080 1.160 51,728 -0.03(-2.52%)
May 13, 2020 1.210 1.250 1.140 1.190 50,516 -0.07(-5.56%)
May 12, 2020 1.180 1.270 1.180 1.260 75,353 +0.08(+6.78%)
May 11, 2020 1.240 1.290 1.180 1.180 232,794 -0.06(-4.84%)
May 08, 2020 1.240 1.280 1.225 1.240 58,600 +0.01(+0.90%)
May 07, 2020 1.280 1.280 1.200 1.229 30,067 +0.03(+2.41%)
May 06, 2020 1.140 1.210 1.140 1.200 67,736 +0.01(+0.84%)
May 05, 2020 1.140 1.220 1.110 1.190 31,038 +0.03(+2.59%)
May 04, 2020 1.190 1.230 1.140 1.160 44,759 +0.00(+0.00%)
May 01, 2020 1.220 1.220 1.150 1.160 22,300 -0.05(-4.13%)
Apr 30, 2020 1.170 1.257 1.164 1.210 13,002 +0.03(+2.54%)
Apr 29, 2020 1.270 1.300 1.174 1.180 18,718 -0.06(-4.84%)
Apr 28, 2020 1.240 1.280 1.230 1.240 6,969 +0.02(+1.64%)
Apr 27, 2020 1.220 1.290 1.160 1.220 35,891 -0.02(-1.61%)
Apr 24, 2020 1.290 1.290 1.190 1.240 32,600 -0.05(-3.88%)
Apr 23, 2020 1.240 1.320 1.230 1.290 45,140 +0.03(+2.38%)
Apr 22, 2020 1.261 1.275 1.240 1.260 4,769 +0.01(+0.80%)
Apr 21, 2020 1.340 1.350 1.220 1.250 49,108 -0.06(-4.58%)
Apr 20, 2020 1.350 1.360 1.250 1.310 38,846 -0.05(-3.68%)
Apr 17, 2020 1.320 1.380 1.320 1.360 79,700 +0.06(+4.62%)
Apr 16, 2020 1.340 1.350 1.300 1.300 44,574 -0.03(-2.62%)
Apr 15, 2020 1.300 1.350 1.220 1.335 55,905 +0.05(+4.30%)
Apr 14, 2020 1.320 1.340 1.220 1.280 88,156 -0.04(-3.03%)
Apr 13, 2020 1.230 1.630 1.130 1.320 247,634 +0.12(+10.00%)
Apr 09, 2020 1.200 1.243 1.170 1.200 51,800 +0.03(+2.56%)
Apr 08, 2020 1.100 1.300 1.000 1.170 128,879 +0.14(+13.59%)
Apr 07, 2020 0.9700 1.040 0.9700 1.030 90,439 +0.03(+3.00%)
Apr 06, 2020 0.9900 1.040 0.9500 1.000 53,624 +0.00(+0.00%)
Apr 03, 2020 1.030 1.030 0.9336 1.000 14,500 +0.00(+0.00%)
Apr 02, 2020 0.9300 1.010 0.9134 1.000 70,227 +0.01(+1.04%)
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.