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 31, 2019 2.170 2.180 2.140 2.150 61,100 +0.01(+0.47%)
Jul 30, 2019 2.140 2.160 2.135 2.140 32,502 -0.01(-0.47%)
Jul 29, 2019 2.120 2.160 2.080 2.150 59,166 +0.03(+1.42%)
Jul 26, 2019 2.075 2.160 2.071 2.120 75,400 +0.01(+0.47%)
Jul 25, 2019 2.170 2.180 2.080 2.110 91,409 -0.08(-3.65%)
Jul 24, 2019 2.150 2.200 2.150 2.190 106,127 +0.02(+0.92%)
Jul 23, 2019 2.250 2.260 2.170 2.170 57,968 -0.08(-3.56%)
Jul 22, 2019 2.260 2.260 2.221 2.250 125,568 +0.00(+0.00%)
Jul 19, 2019 2.250 2.264 2.203 2.250 155,800 +0.00(+0.00%)
Jul 18, 2019 2.250 2.260 2.210 2.250 99,686 +0.00(+0.00%)
Jul 17, 2019 2.290 2.330 2.240 2.250 58,953 -0.01(-0.44%)
Jul 16, 2019 2.290 2.310 2.250 2.260 343,657 -0.03(-1.31%)
Jul 15, 2019 2.300 2.320 2.280 2.290 44,075 +0.00(+0.00%)
Jul 12, 2019 2.300 2.320 2.230 2.290 136,000 -0.03(-1.29%)
Jul 11, 2019 2.310 2.320 2.280 2.320 16,283 +0.01(+0.43%)
Jul 10, 2019 2.360 2.400 2.310 2.310 62,050 -0.05(-2.12%)
Jul 09, 2019 2.300 2.380 2.291 2.360 47,073 +0.08(+3.51%)
Jul 08, 2019 2.290 2.308 2.260 2.280 142,239 -0.05(-2.15%)
Jul 05, 2019 2.310 2.337 2.270 2.330 49,900 +0.03(+1.30%)
Jul 03, 2019 2.210 2.320 2.210 2.300 91,000 +0.12(+5.75%)
Jul 02, 2019 2.170 2.210 2.152 2.175 434,465 +0.00(+0.23%)
Jul 01, 2019 2.200 2.200 2.160 2.170 141,891 -0.05(-2.25%)
Jun 28, 2019 2.200 2.225 2.200 2.220 52,500 +0.02(+0.91%)
Jun 27, 2019 2.120 2.230 2.110 2.200 53,073 +0.09(+4.27%)
Jun 26, 2019 2.210 2.210 2.110 2.110 102,726 -0.10(-4.52%)
Jun 25, 2019 2.200 2.240 2.140 2.210 89,584 +0.00(+0.00%)
Jun 24, 2019 2.280 2.300 2.200 2.210 33,619 -0.07(-3.07%)
Jun 21, 2019 2.260 2.330 2.260 2.280 52,700 -0.02(-0.87%)
Jun 20, 2019 2.270 2.340 2.252 2.300 51,745 +0.02(+0.88%)
Jun 19, 2019 2.220 2.370 2.200 2.280 27,258 +0.04(+1.79%)
Jun 18, 2019 2.130 2.270 2.120 2.240 161,278 +0.08(+3.70%)
Jun 17, 2019 2.160 2.180 2.150 2.160 49,845 +0.00(+0.00%)
Jun 14, 2019 2.170 2.180 2.140 2.160 85,400 +0.01(+0.47%)
Jun 13, 2019 2.250 2.290 2.150 2.150 140,884 -0.08(-3.59%)
Jun 12, 2019 2.260 2.320 2.210 2.230 22,360 -0.01(-0.45%)
Jun 11, 2019 2.200 2.260 2.180 2.240 191,881 +0.02(+0.90%)
Jun 10, 2019 2.230 2.350 2.150 2.220 212,266 -0.03(-1.33%)
Jun 07, 2019 2.350 2.399 2.230 2.250 174,000 -0.11(-4.66%)
Jun 06, 2019 2.510 2.517 2.360 2.360 139,896 -0.14(-5.60%)
Jun 05, 2019 2.450 2.550 2.380 2.500 100,527 +0.03(+1.21%)
Jun 04, 2019 2.440 2.480 2.390 2.470 56,114 +0.04(+1.65%)
Jun 03, 2019 2.440 2.459 2.370 2.430 85,342 -0.03(-1.22%)
May 31, 2019 2.490 2.500 2.420 2.460 79,400 -0.05(-1.99%)
May 30, 2019 2.480 2.550 2.390 2.510 61,855 +0.02(+0.80%)
May 29, 2019 2.470 2.510 2.400 2.490 82,190 +0.01(+0.40%)
May 28, 2019 2.470 2.600 2.470 2.480 173,873 -0.03(-1.20%)
May 24, 2019 2.580 2.600 2.490 2.510 37,300 -0.07(-2.71%)
May 23, 2019 2.490 2.620 2.490 2.580 119,732 +0.08(+3.20%)
May 22, 2019 2.530 2.560 2.490 2.500 76,049 -0.05(-1.96%)
May 21, 2019 2.650 2.660 2.530 2.550 89,498 -0.09(-3.41%)
May 20, 2019 2.590 2.660 2.490 2.640 151,590 -0.01(-0.38%)
May 17, 2019 2.760 2.810 2.650 2.650 112,700 -0.14(-5.02%)
May 16, 2019 2.820 2.820 2.790 2.790 42,000 -0.02(-0.71%)
May 15, 2019 2.790 2.860 2.790 2.810 140,867 -0.02(-0.71%)
May 14, 2019 3.010 3.010 2.820 2.830 56,149 -0.21(-6.91%)
May 13, 2019 3.100 3.100 2.890 3.040 130,742 -0.09(-2.88%)
May 10, 2019 3.000 3.130 2.985 3.130 82,700 +0.10(+3.30%)
May 09, 2019 3.050 3.050 2.910 3.030 183,936 -0.07(-2.26%)
May 08, 2019 3.240 3.240 3.060 3.100 86,559 -0.14(-4.32%)
May 07, 2019 3.120 3.290 3.090 3.240 169,246 +0.09(+2.86%)
May 06, 2019 3.110 3.180 3.110 3.150 77,575 +0.02(+0.64%)
May 03, 2019 3.150 3.180 3.100 3.130 77,800 +0.02(+0.64%)
May 02, 2019 3.050 3.110 3.000 3.110 127,730 +0.09(+2.98%)
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.