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 (%)
Mar 29, 2019 2.980 3.000 2.880 2.930 102,300 -0.04(-1.35%)
Mar 28, 2019 2.950 3.050 2.920 2.970 62,392 +0.04(+1.37%)
Mar 27, 2019 2.960 2.990 2.910 2.930 78,259 -0.07(-2.33%)
Mar 26, 2019 3.040 3.040 2.910 3.000 63,024 -0.04(-1.32%)
Mar 25, 2019 2.970 3.060 2.950 3.040 113,047 +0.05(+1.67%)
Mar 22, 2019 3.000 3.020 2.890 2.990 120,600 -0.04(-1.32%)
Mar 21, 2019 3.180 3.190 2.980 3.030 139,797 -0.18(-5.61%)
Mar 20, 2019 3.240 3.240 3.150 3.210 137,004 -0.01(-0.31%)
Mar 19, 2019 3.170 3.230 3.170 3.220 75,151 +0.08(+2.55%)
Mar 18, 2019 3.080 3.150 3.050 3.140 166,169 +0.11(+3.63%)
Mar 15, 2019 2.970 3.030 2.930 3.030 198,500 +0.11(+3.77%)
Mar 14, 2019 2.840 2.950 2.800 2.920 79,516 +0.08(+2.82%)
Mar 13, 2019 2.820 2.893 2.790 2.840 117,465 +0.06(+2.16%)
Mar 12, 2019 2.850 2.880 2.770 2.780 64,488 -0.05(-1.77%)
Mar 11, 2019 2.900 2.950 2.825 2.830 56,298 -0.08(-2.75%)
Mar 08, 2019 2.940 3.020 2.890 2.910 187,400 -0.03(-1.02%)
Mar 07, 2019 2.900 2.960 2.810 2.940 123,784 +0.03(+1.03%)
Mar 06, 2019 2.990 3.060 2.900 2.910 127,366 -0.13(-4.28%)
Mar 05, 2019 2.970 3.063 2.920 3.040 131,822 +0.03(+1.00%)
Mar 04, 2019 3.180 3.240 2.940 3.010 145,033 -0.09(-2.90%)
Mar 01, 2019 3.200 3.230 3.050 3.100 91,100 -0.07(-2.21%)
Feb 28, 2019 3.300 3.330 3.130 3.170 58,568 -0.15(-4.52%)
Feb 27, 2019 3.280 3.330 3.250 3.320 29,151 +0.05(+1.53%)
Feb 26, 2019 3.350 3.360 3.270 3.270 31,734 -0.08(-2.39%)
Feb 25, 2019 3.400 3.440 3.280 3.350 69,939 -0.02(-0.59%)
Feb 22, 2019 3.220 3.370 3.180 3.370 82,700 +0.13(+4.01%)
Feb 21, 2019 3.330 3.400 3.190 3.240 68,567 -0.08(-2.41%)
Feb 20, 2019 3.290 3.380 3.250 3.320 70,557 -0.02(-0.60%)
Feb 19, 2019 3.360 3.440 3.250 3.340 112,489 +0.04(+1.21%)
Feb 15, 2019 3.260 3.350 3.260 3.300 52,400 +0.05(+1.54%)
Feb 14, 2019 3.130 3.334 3.130 3.250 51,649 +0.13(+4.17%)
Feb 13, 2019 3.301 3.301 3.120 3.120 147,089 -0.18(-5.45%)
Feb 12, 2019 3.290 3.397 3.220 3.300 214,113 +0.01(+0.30%)
Feb 11, 2019 3.130 3.380 3.061 3.290 154,071 +0.18(+5.79%)
Feb 08, 2019 2.950 3.130 2.880 3.110 110,600 +0.12(+4.01%)
Feb 07, 2019 3.050 3.050 2.950 2.990 67,666 -0.12(-3.86%)
Feb 06, 2019 3.140 3.350 2.940 3.110 372,637 -0.01(-0.32%)
Feb 05, 2019 3.200 3.220 3.050 3.120 109,028 -0.05(-1.58%)
Feb 04, 2019 3.000 3.220 3.000 3.170 229,626 +0.20(+6.73%)
Feb 01, 2019 2.830 3.030 2.770 2.970 112,100 +0.16(+5.69%)
Jan 31, 2019 2.850 2.960 2.800 2.810 84,681 -0.01(-0.35%)
Jan 30, 2019 2.670 2.820 2.620 2.820 129,668 +0.14(+5.22%)
Jan 29, 2019 2.670 2.700 2.570 2.680 94,703 -0.01(-0.37%)
Jan 28, 2019 2.660 2.730 2.620 2.690 66,690 +0.01(+0.37%)
Jan 25, 2019 2.660 2.870 2.550 2.680 393,200 +0.05(+1.90%)
Jan 24, 2019 2.690 2.730 2.600 2.630 45,248 +0.05(+1.94%)
Jan 23, 2019 2.720 2.730 2.580 2.580 76,842 -0.18(-6.52%)
Jan 22, 2019 2.880 2.880 2.680 2.760 65,504 -0.07(-2.47%)
Jan 18, 2019 2.900 2.970 2.800 2.830 52,700 -0.07(-2.41%)
Jan 17, 2019 2.770 2.930 2.750 2.900 85,452 +0.13(+4.69%)
Jan 16, 2019 2.800 2.980 2.750 2.770 174,062 -0.03(-1.07%)
Jan 15, 2019 2.760 2.820 2.760 2.800 76,989 +0.04(+1.45%)
Jan 14, 2019 2.790 2.800 2.700 2.760 66,661 -0.03(-1.08%)
Jan 11, 2019 2.660 2.820 2.640 2.790 109,900 +0.13(+4.89%)
Jan 10, 2019 2.770 2.810 2.640 2.660 126,200 -0.10(-3.62%)
Jan 09, 2019 2.740 2.790 2.670 2.760 112,510 +0.03(+1.10%)
Jan 08, 2019 2.830 2.830 2.680 2.730 84,877 -0.07(-2.50%)
Jan 07, 2019 2.860 2.887 2.710 2.800 193,397 -0.03(-1.06%)
Jan 04, 2019 2.510 2.900 2.430 2.830 252,500 +0.23(+8.85%)
Jan 03, 2019 2.600 2.640 2.490 2.600 89,761 -0.01(-0.38%)
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.