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%)
Apr 01, 2020 0.9900 0.9900 0.9306 0.9897 25,611 -0.01(-1.03%)
Mar 31, 2020 0.9707 1.000 0.9571 1.000 7,964 +0.01(+1.01%)
Mar 30, 2020 1.020 1.020 0.9598 0.9900 14,662 -0.02(-1.98%)
Mar 27, 2020 0.9806 1.010 0.9708 1.010 75,400 +0.02(+1.95%)
Mar 26, 2020 1.020 1.040 0.9907 0.9907 22,360 -0.02(-1.91%)
Mar 25, 2020 1.050 1.062 0.9801 1.010 80,005 -0.01(-0.98%)
Mar 24, 2020 0.9500 1.050 0.9500 1.020 333,719 +0.08(+8.51%)
Mar 23, 2020 0.9100 0.9400 0.8602 0.9400 36,949 +0.03(+3.30%)
Mar 20, 2020 0.9245 0.9600 0.8346 0.9100 63,100 -0.03(-3.19%)
Mar 19, 2020 0.7500 0.9600 0.7500 0.9400 67,885 +0.16(+19.91%)
Mar 18, 2020 0.8000 0.8700 0.7635 0.7839 90,905 -0.03(-3.22%)
Mar 17, 2020 0.8900 0.9900 0.7600 0.8100 82,544 -0.12(-12.90%)
Mar 16, 2020 1.000 1.066 0.9286 0.9300 87,154 -0.00(-0.04%)
Mar 13, 2020 1.000 1.111 0.9304 0.9304 96,400 -0.14(-13.04%)
Mar 12, 2020 1.110 1.176 1.050 1.070 76,543 -0.07(-6.15%)
Mar 11, 2020 1.200 1.250 1.110 1.140 44,079 -0.11(-8.80%)
Mar 10, 2020 1.330 1.450 1.230 1.250 58,711 -0.04(-3.10%)
Mar 09, 2020 1.320 1.390 1.280 1.290 115,239 -0.13(-9.15%)
Mar 06, 2020 1.540 1.540 1.420 1.420 112,500 -0.11(-7.19%)
Mar 05, 2020 1.690 1.690 1.470 1.530 216,289 -0.27(-15.00%)
Mar 04, 2020 1.780 1.850 1.724 1.800 39,286 +0.06(+3.45%)
Mar 03, 2020 1.820 1.820 1.730 1.740 26,950 -0.05(-2.79%)
Mar 02, 2020 1.690 1.800 1.650 1.790 100,282 +0.11(+6.55%)
Feb 28, 2020 1.740 1.760 1.680 1.680 88,800 -0.08(-4.55%)
Feb 27, 2020 1.750 1.790 1.700 1.760 60,203 -0.01(-0.56%)
Feb 26, 2020 1.780 1.793 1.770 1.770 23,017 -0.01(-0.56%)
Feb 25, 2020 1.770 1.800 1.760 1.780 41,815 -0.01(-0.56%)
Feb 24, 2020 1.800 1.840 1.740 1.790 46,247 -0.05(-2.72%)
Feb 21, 2020 1.820 1.880 1.780 1.840 30,300 +0.03(+1.66%)
Feb 20, 2020 1.830 1.850 1.800 1.810 36,043 -0.01(-0.55%)
Feb 19, 2020 1.820 1.830 1.800 1.820 13,130 +0.00(+0.00%)
Feb 18, 2020 1.810 1.820 1.800 1.820 20,364 +0.02(+1.11%)
Feb 14, 2020 1.800 1.810 1.770 1.800 10,300 +0.01(+0.56%)
Feb 13, 2020 1.840 1.840 1.769 1.790 51,069 -0.03(-1.65%)
Feb 12, 2020 1.850 1.910 1.790 1.820 26,332 -0.09(-4.71%)
Feb 11, 2020 1.900 1.940 1.855 1.910 65,897 +0.06(+3.24%)
Feb 10, 2020 1.860 1.870 1.840 1.850 15,574 -0.03(-1.60%)
Feb 07, 2020 1.850 1.910 1.850 1.880 27,900 +0.02(+1.08%)
Feb 06, 2020 1.860 1.860 1.790 1.860 46,587 +0.01(+0.54%)
Feb 05, 2020 1.880 1.925 1.820 1.850 38,613 -0.02(-1.07%)
Feb 04, 2020 1.870 1.880 1.827 1.870 44,687 +0.07(+3.89%)
Feb 03, 2020 1.870 1.920 1.800 1.800 85,424 -0.10(-5.26%)
Jan 31, 2020 1.930 1.960 1.850 1.900 98,900 -0.05(-2.56%)
Jan 30, 2020 1.960 2.010 1.950 1.950 54,465 -0.03(-1.52%)
Jan 29, 2020 2.080 2.110 1.960 1.980 49,736 -0.08(-4.01%)
Jan 28, 2020 2.130 2.140 2.060 2.063 31,874 -0.06(-2.70%)
Jan 27, 2020 2.230 2.244 2.050 2.120 81,750 -0.12(-5.39%)
Jan 24, 2020 2.360 2.390 2.230 2.241 141,800 -0.01(-0.41%)
Jan 23, 2020 2.240 2.260 2.230 2.250 16,383 +0.03(+1.35%)
Jan 22, 2020 2.240 2.290 2.220 2.220 22,053 +0.00(+0.00%)
Jan 21, 2020 2.230 2.270 2.220 2.220 47,703 -0.08(-3.48%)
Jan 17, 2020 2.310 2.350 2.300 2.300 31,600 -0.03(-1.29%)
Jan 16, 2020 2.330 2.360 2.277 2.330 25,904 +0.04(+1.75%)
Jan 15, 2020 2.290 2.290 2.260 2.290 20,664 +0.06(+2.69%)
Jan 14, 2020 2.240 2.270 2.230 2.230 18,561 -0.03(-1.33%)
Jan 13, 2020 2.240 2.270 2.230 2.260 24,258 +0.03(+1.35%)
Jan 10, 2020 2.250 2.270 2.230 2.230 22,100 -0.03(-1.33%)
Jan 09, 2020 2.340 2.340 2.250 2.260 24,605 -0.06(-2.59%)
Jan 08, 2020 2.310 2.350 2.310 2.320 28,948 +0.01(+0.43%)
Jan 07, 2020 2.260 2.360 2.250 2.310 129,730 +0.11(+5.00%)
Jan 06, 2020 2.010 2.250 2.000 2.200 113,344 +0.19(+9.45%)
Jan 03, 2020 2.000 2.030 1.960 2.010 32,300 +0.01(+0.51%)
Jan 02, 2020 2.000 2.010 1.900 2.000 113,466 -0.01(-0.50%)
Dec 31, 2019 1.980 2.040 1.940 2.010 81,800 +0.00(+0.00%)
Dec 30, 2019 1.990 2.020 1.980 2.010 48,242 +0.02(+1.01%)
Dec 27, 2019 2.020 2.030 1.990 1.990 75,200 -0.04(-1.97%)
Dec 26, 2019 2.000 2.040 2.000 2.030 33,223 +0.00(+0.00%)
Dec 24, 2019 1.993 2.040 1.988 2.030 27,500 +0.00(+0.00%)
Dec 23, 2019 2.020 2.040 1.960 2.030 43,096 +0.03(+1.50%)
Dec 20, 2019 2.000 2.030 1.940 2.000 82,900 +0.01(+0.50%)
Dec 19, 2019 1.990 2.040 1.980 1.990 41,886 +0.00(+0.00%)
Dec 18, 2019 1.920 2.290 1.890 1.990 405,215 +0.04(+2.05%)
Dec 17, 2019 1.870 1.950 1.870 1.950 29,331 +0.07(+3.72%)
Dec 16, 2019 1.950 1.980 1.840 1.880 90,270 -0.07(-3.52%)
Dec 13, 2019 1.990 2.000 1.925 1.948 14,200 -0.02(-1.09%)
Dec 12, 2019 1.900 1.980 1.880 1.970 93,544 +0.07(+3.68%)
Dec 11, 2019 1.870 1.940 1.840 1.900 165,293 -0.02(-1.04%)
Dec 10, 2019 1.980 1.980 1.880 1.920 28,642 -0.04(-2.04%)
Dec 09, 2019 1.990 1.990 1.940 1.960 25,059 +0.01(+0.51%)
Dec 06, 2019 2.000 2.060 1.920 1.950 44,100 -0.03(-1.52%)
Dec 05, 2019 2.060 2.070 1.980 1.980 38,261 -0.08(-3.88%)
Dec 04, 2019 2.070 2.100 2.060 2.060 9,690 -0.05(-2.37%)
Dec 03, 2019 2.020 2.110 2.020 2.110 59,842 +0.08(+3.94%)
Dec 02, 2019 2.000 2.070 2.000 2.030 33,033 +0.00(+0.00%)
Nov 29, 2019 1.990 2.030 1.980 2.030 37,800 +0.05(+2.33%)
Nov 27, 2019 2.000 2.000 1.960 1.984 11,000 -0.01(-0.31%)
Nov 26, 2019 1.950 1.990 1.940 1.990 48,646 +0.05(+2.58%)
Nov 25, 2019 1.910 1.950 1.885 1.940 49,205 +0.04(+2.11%)
Nov 22, 2019 1.940 1.950 1.875 1.900 38,800 -0.05(-2.56%)
Nov 21, 2019 1.810 1.950 1.810 1.950 118,897 +0.14(+7.73%)
Nov 20, 2019 1.810 1.860 1.780 1.810 51,513 -0.02(-1.09%)
Nov 19, 2019 1.740 1.860 1.740 1.830 60,669 +0.07(+3.98%)
Nov 18, 2019 1.810 1.870 1.750 1.760 106,792 -0.05(-2.76%)
Nov 15, 2019 1.860 1.870 1.790 1.810 47,600 -0.05(-2.69%)
Nov 14, 2019 1.760 1.870 1.760 1.860 31,409 +0.08(+4.49%)
Nov 13, 2019 1.820 1.850 1.780 1.780 35,515 -0.07(-3.78%)
Nov 12, 2019 1.770 1.870 1.770 1.850 62,574 +0.05(+2.78%)
Nov 11, 2019 1.750 1.820 1.730 1.800 75,968 +0.06(+3.45%)
Nov 08, 2019 1.730 1.770 1.670 1.740 79,400 -0.01(-0.57%)
Nov 07, 2019 1.840 1.850 1.730 1.750 132,733 -0.08(-4.37%)
Nov 06, 2019 1.860 1.880 1.800 1.830 61,531 -0.06(-3.17%)
Nov 05, 2019 1.830 1.890 1.800 1.890 18,327 +0.07(+3.85%)
Nov 04, 2019 1.860 1.900 1.790 1.820 59,473 -0.08(-4.21%)
Nov 01, 2019 1.930 1.930 1.870 1.900 23,300 -0.02(-1.04%)
Oct 31, 2019 1.920 1.950 1.910 1.920 36,963 -0.01(-0.52%)
Oct 30, 2019 1.900 1.930 1.900 1.930 27,473 +0.02(+1.05%)
Oct 29, 2019 1.940 1.940 1.900 1.910 29,594 -0.02(-1.04%)
Oct 28, 2019 1.940 1.955 1.930 1.930 45,074 -0.02(-1.03%)
Oct 25, 2019 1.940 1.970 1.940 1.950 25,100 +0.00(+0.00%)
Oct 24, 2019 1.950 1.970 1.930 1.950 31,029 +0.01(+0.52%)
Oct 23, 2019 1.980 1.990 1.930 1.940 38,502 -0.05(-2.51%)
Oct 22, 2019 2.030 2.030 1.980 1.990 38,642 -0.05(-2.45%)
Oct 21, 2019 2.030 2.080 2.030 2.040 28,464 +0.01(+0.49%)
Oct 18, 2019 2.020 2.033 2.010 2.030 8,500 +0.01(+0.50%)
Oct 17, 2019 2.060 2.080 2.010 2.020 54,362 -0.03(-1.46%)
Oct 16, 2019 2.070 2.070 2.030 2.050 66,562 +0.00(+0.00%)
Oct 15, 2019 2.010 2.080 2.010 2.050 17,768 +0.01(+0.49%)
Oct 14, 2019 2.020 2.060 2.020 2.040 16,315 -0.01(-0.49%)
Oct 11, 2019 2.040 2.070 2.020 2.050 18,800 +0.01(+0.49%)
Oct 10, 2019 2.040 2.070 2.010 2.040 28,514 +0.00(+0.00%)
Oct 09, 2019 2.000 2.054 1.985 2.040 45,398 +0.03(+1.49%)
Oct 08, 2019 2.010 2.040 1.990 2.010 21,374 -0.01(-0.50%)
Oct 07, 2019 2.000 2.050 2.000 2.020 20,072 +0.02(+1.00%)
Oct 04, 2019 2.030 2.030 1.950 2.000 26,600 -0.03(-1.48%)
Oct 03, 2019 1.890 2.074 1.890 2.030 109,435 +0.15(+7.98%)
Oct 02, 2019 1.920 1.990 1.880 1.880 110,836 -0.06(-3.09%)
Oct 01, 2019 2.010 2.040 1.930 1.940 14,188 -0.07(-3.48%)
Sep 30, 2019 2.040 2.040 1.990 2.010 3,302 +0.02(+1.01%)
Sep 27, 2019 2.020 2.040 1.980 1.990 16,900 -0.05(-2.45%)
Sep 26, 2019 2.070 2.090 2.020 2.040 10,932 -0.02(-0.97%)
Sep 25, 2019 2.010 2.080 2.010 2.060 14,891 +0.05(+2.49%)
Sep 24, 2019 2.030 2.060 1.980 2.010 31,831 -0.04(-1.95%)
Sep 23, 2019 1.920 2.060 1.910 2.050 45,269 +0.12(+6.22%)
Sep 20, 2019 1.980 1.980 1.860 1.930 75,500 -0.08(-3.98%)
Sep 19, 2019 1.990 2.020 1.960 2.010 31,967 +0.01(+0.50%)
Sep 18, 2019 2.000 2.020 1.912 2.000 82,777 +0.02(+1.01%)
Sep 17, 2019 1.980 2.014 1.960 1.980 71,969 +0.01(+0.51%)
Sep 16, 2019 1.920 2.010 1.920 1.970 34,640 -0.03(-1.50%)
Sep 13, 2019 2.030 2.030 1.935 2.000 64,900 -0.03(-1.48%)
Sep 12, 2019 1.970 2.030 1.930 2.030 59,612 +0.09(+4.64%)
Sep 11, 2019 1.759 1.940 1.759 1.940 56,635 +0.19(+10.86%)
Sep 10, 2019 1.760 1.780 1.720 1.750 87,781 -0.03(-1.69%)
Sep 09, 2019 1.810 1.820 1.720 1.780 80,007 -0.03(-1.66%)
Sep 06, 2019 1.803 1.830 1.803 1.810 4,300 -0.01(-0.55%)
Sep 05, 2019 1.780 1.840 1.780 1.820 33,131 +0.05(+2.82%)
Sep 04, 2019 1.720 1.790 1.711 1.770 33,426 +0.03(+1.72%)
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.