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 (%)
Sep 30, 2014 3.090 3.400 3.090 3.330 23,961 +0.15(+4.55%)
Sep 29, 2014 3.070 3.290 3.070 3.185 25,980 -0.06(-2.00%)
Sep 26, 2014 3.420 3.420 3.100 3.250 66,930 -0.02(-0.61%)
Sep 25, 2014 3.250 4.480 3.250 3.270 465,524 +0.15(+4.81%)
Sep 24, 2014 3.240 3.240 3.050 3.120 6,651 +0.08(+2.63%)
Sep 23, 2014 3.130 3.130 3.010 3.040 12,699 -0.11(-3.49%)
Sep 22, 2014 3.110 3.240 3.100 3.150 17,295 -0.12(-3.67%)
Sep 19, 2014 3.300 3.840 3.210 3.270 49,432 -0.18(-5.22%)
Sep 18, 2014 3.300 3.650 3.200 3.450 34,021 +0.00(+0.00%)
Sep 17, 2014 4.000 4.010 3.310 3.450 22,418 -0.63(-15.44%)
Sep 16, 2014 4.250 4.350 4.010 4.080 16,967 -0.18(-4.23%)
Sep 15, 2014 4.440 4.440 4.230 4.260 8,364 -0.19(-4.27%)
Sep 12, 2014 4.440 4.450 4.230 4.450 3,537 +0.08(+1.83%)
Sep 11, 2014 4.290 4.450 4.240 4.370 4,261 -0.07(-1.58%)
Sep 10, 2014 4.233 4.500 4.210 4.440 4,556 +0.23(+5.46%)
Sep 09, 2014 4.480 4.480 4.190 4.210 5,516 -0.25(-5.61%)
Sep 08, 2014 4.470 4.490 4.260 4.460 9,739 +0.05(+1.13%)
Sep 05, 2014 4.450 4.460 4.250 4.410 11,903 -0.02(-0.45%)
Sep 04, 2014 4.460 4.460 4.280 4.430 9,735 +0.00(+0.00%)
Sep 03, 2014 4.270 4.430 4.260 4.430 4,255 +0.08(+1.84%)
Sep 02, 2014 4.280 4.350 4.225 4.350 3,470 +0.14(+3.31%)
Aug 29, 2014 4.280 4.210 4.210 4.210 10,500 +0.08(+1.83%)
Aug 28, 2014 4.230 4.250 4.100 4.135 3,440 -0.07(-1.55%)
Aug 27, 2014 4.200 4.200 4.094 4.200 14,313 +0.00(+0.00%)
Aug 26, 2014 4.150 4.250 4.190 4.200 10,315 +0.01(+0.24%)
Aug 25, 2014 4.230 4.250 4.050 4.190 16,537 -0.09(-2.10%)
Aug 22, 2014 4.060 4.190 4.190 4.280 457 +0.09(+2.15%)
Aug 21, 2014 4.180 4.200 4.010 4.190 4,020 +0.02(+0.48%)
Aug 20, 2014 4.000 4.190 4.000 4.170 2,821 -0.03(-0.71%)
Aug 19, 2014 4.033 4.220 3.930 4.200 1,281 +0.31(+7.97%)
Aug 18, 2014 4.020 4.230 3.830 3.890 7,184 -0.33(-7.82%)
Aug 15, 2014 4.213 4.240 3.980 4.220 10,203 +0.12(+2.93%)
Aug 14, 2014 4.090 4.290 3.980 4.100 10,548 -0.00(-0.00%)
Aug 13, 2014 4.300 4.300 4.030 4.100 3,347 -0.14(-3.30%)
Aug 12, 2014 4.100 4.100 4.000 4.240 5,610 -0.04(-1.04%)
Aug 11, 2014 4.330 4.525 3.650 4.284 15,631 +0.08(+2.01%)
Aug 08, 2014 4.130 4.200 3.855 4.200 16,130 +0.00(+0.00%)
Aug 07, 2014 4.090 4.200 4.090 4.200 11,290 +0.10(+2.44%)
Aug 06, 2014 3.840 4.100 3.800 4.100 26,860 +0.40(+10.81%)
Aug 05, 2014 3.450 3.800 3.270 3.700 19,553 +0.05(+1.37%)
Aug 04, 2014 3.600 3.800 3.390 3.650 18,427 +0.15(+4.29%)
Aug 01, 2014 3.830 3.840 3.260 3.500 22,668 -0.15(-4.11%)
Jul 31, 2014 3.510 3.650 3.260 3.650 16,800 +0.23(+6.66%)
Jul 30, 2014 3.250 3.450 3.250 3.422 10,498 +0.02(+0.65%)
Jul 29, 2014 3.180 3.550 3.180 3.400 7,063 +0.05(+1.49%)
Jul 28, 2014 3.420 3.417 3.100 3.350 11,977 -0.07(-1.98%)
Jul 25, 2014 3.840 3.840 3.250 3.417 31,348 -0.03(-0.94%)
Jul 24, 2014 3.210 3.760 3.200 3.450 2,210 +0.13(+3.92%)
Jul 23, 2014 3.250 3.340 3.070 3.320 15,435 -0.07(-2.06%)
Jul 22, 2014 3.560 3.606 3.030 3.390 45,435 -0.38(-10.08%)
Jul 21, 2014 3.898 3.920 3.550 3.770 12,426 -0.15(-3.91%)
Jul 18, 2014 3.880 3.950 3.870 3.923 16,739 -0.06(-1.42%)
Jul 17, 2014 4.000 4.040 3.900 3.980 18,904 -0.01(-0.25%)
Jul 16, 2014 4.030 4.030 3.930 3.990 5,357 -0.01(-0.25%)
Jul 15, 2014 4.010 4.280 4.000 4.000 7,935 -0.13(-3.15%)
Jul 14, 2014 4.060 4.130 3.850 4.130 19,896 +0.03(+0.73%)
Jul 11, 2014 4.020 4.280 4.010 4.100 1,552 +0.00(+0.00%)
Jul 10, 2014 4.240 4.250 4.030 4.100 14,209 -0.14(-3.30%)
Jul 09, 2014 4.100 4.270 4.080 4.240 4,350 +0.14(+3.41%)
Jul 08, 2014 4.190 4.250 4.030 4.100 9,298 -0.19(-4.43%)
Jul 07, 2014 4.400 4.400 4.000 4.290 8,383 -0.12(-2.72%)
Jul 03, 2014 4.400 4.410 4.410 4.410 17,100 +0.15(+3.52%)
Jul 02, 2014 4.440 4.440 4.100 4.260 9,026 +0.02(+0.47%)
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.