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, 2015 1.540 1.690 1.540 1.630 50,467 +0.10(+6.53%)
Jul 30, 2015 1.580 1.639 1.530 1.530 19,547 -0.04(-2.55%)
Jul 29, 2015 1.600 1.700 1.560 1.570 88,035 -0.03(-1.88%)
Jul 28, 2015 1.460 1.650 1.450 1.600 76,682 +0.13(+8.84%)
Jul 27, 2015 1.500 1.500 1.470 1.470 24,510 -0.06(-3.64%)
Jul 24, 2015 1.500 1.550 1.424 1.526 61,671 +0.07(+4.49%)
Jul 23, 2015 1.400 1.649 1.400 1.460 307,480 +0.10(+7.35%)
Jul 22, 2015 1.420 1.430 1.360 1.360 80,948 +0.02(+1.49%)
Jul 21, 2015 1.380 1.424 1.340 1.340 28,950 -0.03(-2.19%)
Jul 20, 2015 1.420 1.440 1.330 1.370 67,982 -0.03(-2.14%)
Jul 17, 2015 1.410 1.440 1.385 1.400 94,940 +0.02(+1.45%)
Jul 16, 2015 1.390 1.430 1.360 1.380 91,446 +0.00(+0.00%)
Jul 15, 2015 1.400 1.410 1.350 1.380 28,508 -0.02(-1.43%)
Jul 14, 2015 1.460 1.460 1.370 1.400 99,195 +0.03(+2.19%)
Jul 13, 2015 1.350 1.510 1.350 1.370 335,557 +0.04(+3.01%)
Jul 10, 2015 1.380 1.380 1.300 1.330 13,269 +0.00(+0.00%)
Jul 09, 2015 1.300 1.370 1.300 1.330 37,668 +0.03(+2.31%)
Jul 08, 2015 1.310 1.350 1.280 1.300 11,793 -0.03(-2.26%)
Jul 07, 2015 1.342 1.370 1.280 1.330 29,251 -0.02(-1.48%)
Jul 06, 2015 1.350 1.380 1.330 1.350 19,825 -0.03(-2.17%)
Jul 02, 2015 1.380 1.380 1.380 1.380 3,800 +0.00(+0.00%)
Jul 01, 2015 1.380 1.390 1.350 1.380 5,460 +0.00(+0.00%)
Jun 30, 2015 1.330 1.400 1.330 1.380 14,335 +0.00(+0.36%)
Jun 29, 2015 1.390 1.390 1.320 1.375 35,162 +0.05(+4.17%)
Jun 26, 2015 1.380 1.380 1.320 1.320 27,081 -0.06(-4.35%)
Jun 25, 2015 1.410 1.410 1.330 1.380 16,303 +0.00(+0.00%)
Jun 24, 2015 1.380 1.400 1.370 1.380 38,867 +0.03(+2.22%)
Jun 23, 2015 1.302 1.400 1.302 1.350 9,985 -0.01(-0.74%)
Jun 22, 2015 1.365 1.370 1.291 1.360 45,063 +0.03(+2.26%)
Jun 19, 2015 1.410 1.410 1.295 1.330 84,639 -0.06(-4.32%)
Jun 18, 2015 1.370 1.410 1.360 1.390 58,042 +0.04(+2.96%)
Jun 17, 2015 1.270 1.420 1.270 1.350 203,280 +0.05(+3.85%)
Jun 16, 2015 1.360 1.381 1.290 1.300 20,301 -0.04(-2.99%)
Jun 15, 2015 1.390 1.400 1.320 1.340 21,837 +0.02(+1.52%)
Jun 12, 2015 1.330 1.380 1.300 1.320 36,838 +0.05(+3.94%)
Jun 11, 2015 1.250 1.330 1.250 1.270 15,642 +0.04(+3.25%)
Jun 10, 2015 1.290 1.290 1.170 1.230 35,325 +0.00(+0.00%)
Jun 09, 2015 1.390 1.450 1.160 1.230 225,635 -0.17(-12.14%)
Jun 08, 2015 1.397 1.425 1.350 1.400 26,238 +0.09(+6.86%)
Jun 05, 2015 1.410 1.430 1.310 1.310 25,850 -0.06(-4.38%)
Jun 04, 2015 1.378 1.470 1.330 1.370 119,208 +0.04(+3.01%)
Jun 03, 2015 1.380 1.380 1.280 1.330 57,782 -0.03(-2.21%)
Jun 02, 2015 1.350 1.436 1.350 1.360 45,378 +0.01(+0.75%)
Jun 01, 2015 1.350 1.420 1.310 1.350 33,807 +0.08(+6.30%)
May 29, 2015 1.292 1.630 1.270 1.270 441,737 -0.13(-9.29%)
May 28, 2015 1.340 1.400 1.317 1.400 4,946 +0.03(+2.19%)
May 27, 2015 1.390 1.400 1.343 1.370 7,232 -0.01(-0.72%)
May 26, 2015 1.430 1.440 1.340 1.380 9,270 -0.01(-0.72%)
May 22, 2015 1.350 1.390 1.390 1.390 8,100 +0.01(+0.72%)
May 21, 2015 1.440 1.440 1.340 1.380 37,638 -0.03(-2.13%)
May 20, 2015 1.250 1.440 1.250 1.410 58,601 +0.11(+8.38%)
May 19, 2015 1.250 1.330 1.250 1.301 13,630 -0.03(-2.18%)
May 18, 2015 1.310 1.350 1.250 1.330 33,421 -0.01(-0.58%)
May 15, 2015 1.343 1.380 1.310 1.338 17,608 +0.01(+0.59%)
May 14, 2015 1.390 1.390 1.320 1.330 47,051 +0.02(+1.53%)
May 13, 2015 1.360 1.500 1.240 1.310 15,899 +0.01(+0.77%)
May 12, 2015 1.450 1.520 1.180 1.300 142,812 -0.17(-11.56%)
May 11, 2015 1.490 1.490 1.400 1.470 13,708 +0.07(+5.00%)
May 08, 2015 1.420 1.520 1.400 1.400 69,845 -0.02(-1.41%)
May 07, 2015 1.510 1.510 1.407 1.420 27,201 -0.05(-3.40%)
May 06, 2015 1.470 1.520 1.400 1.470 71,640 +0.00(+0.00%)
May 05, 2015 1.450 1.480 1.350 1.470 88,166 +0.04(+2.80%)
May 04, 2015 1.400 1.580 1.330 1.430 165,407 +0.01(+0.70%)
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.