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 (%)
Feb 29, 2016 0.8999 0.9900 0.8999 0.9000 9,886 +0.00(+0.00%)
Feb 26, 2016 0.9900 0.9900 0.9000 0.9000 1,341 +0.00(+0.00%)
Feb 25, 2016 0.8801 0.9500 0.8801 0.9000 10,581 -0.07(-7.21%)
Feb 24, 2016 0.9000 0.9700 0.9000 0.9699 7,000 +0.05(+5.42%)
Feb 23, 2016 0.9640 0.9900 0.8800 0.9200 19,802 -0.04(-4.17%)
Feb 22, 2016 0.9800 0.9900 0.9600 0.9600 27,599 +0.01(+0.95%)
Feb 19, 2016 0.9899 0.9900 0.9300 0.9510 12,691 +0.00(+0.11%)
Feb 18, 2016 0.9900 0.9901 0.9500 0.9500 8,665 -0.04(-4.04%)
Feb 17, 2016 0.9988 0.9988 0.9900 0.9900 1,100 -0.01(-1.00%)
Feb 16, 2016 1.016 1.020 1.000 1.000 28,311 -0.02(-1.96%)
Feb 12, 2016 1.020 1.020 1.020 1.020 5,400 +0.02(+2.00%)
Feb 11, 2016 0.9800 1.080 0.8501 1.000 75,143 +0.05(+5.71%)
Feb 10, 2016 0.9500 1.090 0.9400 0.9460 55,061 -0.00(-0.42%)
Feb 09, 2016 1.000 1.070 0.9300 0.9500 19,200 +0.00(+0.00%)
Feb 08, 2016 1.120 1.143 0.9200 0.9500 80,198 -0.09(-8.65%)
Feb 05, 2016 1.130 1.150 1.020 1.040 20,549 -0.06(-5.45%)
Feb 04, 2016 1.120 1.155 1.080 1.100 21,581 +0.05(+4.76%)
Feb 03, 2016 1.045 1.080 1.040 1.050 6,344 -0.03(-2.64%)
Feb 02, 2016 1.040 1.091 1.040 1.079 3,152 +0.04(+3.69%)
Feb 01, 2016 1.070 1.138 1.040 1.040 5,175 -0.03(-2.79%)
Jan 29, 2016 1.052 1.140 1.052 1.070 2,869 -0.02(-1.83%)
Jan 28, 2016 1.060 1.090 1.060 1.090 2,410 +0.02(+1.72%)
Jan 27, 2016 1.060 1.106 1.020 1.071 8,513 -0.12(-9.96%)
Jan 26, 2016 1.064 1.190 1.064 1.190 887 +0.11(+9.92%)
Jan 25, 2016 1.097 1.100 1.060 1.083 5,442 -0.03(-2.73%)
Jan 22, 2016 1.180 1.240 1.110 1.113 5,211 -0.07(-5.68%)
Jan 21, 2016 1.020 1.220 1.000 1.180 44,750 +0.18(+17.99%)
Jan 20, 2016 1.020 1.020 0.9500 1.000 28,366 -0.08(-7.40%)
Jan 19, 2016 1.070 1.110 1.040 1.080 21,249 +0.03(+2.86%)
Jan 15, 2016 1.080 1.050 1.050 1.050 8,000 +0.01(+0.96%)
Jan 14, 2016 0.9600 1.260 0.9600 1.040 56,052 +0.02(+1.93%)
Jan 13, 2016 1.120 1.120 0.9720 1.020 30,225 +0.01(+1.02%)
Jan 12, 2016 1.080 1.101 1.010 1.010 15,107 -0.02(-1.93%)
Jan 11, 2016 1.075 1.100 1.020 1.030 8,705 -0.07(-6.37%)
Jan 08, 2016 1.070 1.150 1.060 1.100 4,216 -0.03(-2.65%)
Jan 07, 2016 1.110 1.140 1.060 1.130 28,589 -0.00(-0.01%)
Jan 06, 2016 1.110 1.190 1.110 1.130 5,484 -0.01(-1.07%)
Jan 05, 2016 1.150 1.160 1.140 1.142 2,907 +0.04(+3.84%)
Jan 04, 2016 1.100 1.150 1.090 1.100 44,170 -0.05(-4.35%)
Dec 31, 2015 1.170 1.150 1.150 1.150 57,200 -0.04(-3.37%)
Dec 30, 2015 1.210 1.250 1.180 1.190 16,615 -0.04(-3.24%)
Dec 29, 2015 1.210 1.270 1.200 1.230 17,418 -0.04(-3.15%)
Dec 28, 2015 1.200 1.300 1.200 1.270 5,373 +0.02(+1.60%)
Dec 24, 2015 1.260 1.250 1.250 1.250 1,900 +0.02(+1.63%)
Dec 23, 2015 1.210 1.305 1.210 1.230 11,942 +0.03(+2.50%)
Dec 22, 2015 1.230 1.230 1.200 1.200 32,776 -0.01(-0.83%)
Dec 21, 2015 1.250 1.305 1.210 1.210 3,976 -0.01(-0.82%)
Dec 18, 2015 1.240 1.310 1.220 1.220 14,980 -0.03(-2.40%)
Dec 17, 2015 1.310 1.310 1.250 1.250 5,587 -0.00(-0.01%)
Dec 16, 2015 1.270 1.298 1.250 1.250 15,651 -0.05(-4.10%)
Dec 15, 2015 1.300 1.343 1.299 1.304 2,801 +0.01(+1.05%)
Dec 14, 2015 1.370 1.370 1.290 1.290 5,948 -0.02(-1.53%)
Dec 11, 2015 1.340 1.390 1.300 1.310 1,880 -0.02(-1.50%)
Dec 10, 2015 1.370 1.370 1.310 1.330 16,775 -0.06(-4.32%)
Dec 09, 2015 1.384 1.393 1.380 1.390 3,957 +0.01(+0.50%)
Dec 08, 2015 1.370 1.383 1.345 1.383 656 +0.01(+0.96%)
Dec 07, 2015 1.380 1.390 1.330 1.370 6,758 -0.01(-0.72%)
Dec 04, 2015 1.378 1.400 1.360 1.380 8,051 -0.02(-1.43%)
Dec 03, 2015 1.420 1.420 1.370 1.400 3,076 +0.01(+0.72%)
Dec 02, 2015 1.400 1.440 1.350 1.390 32,491 -0.05(-3.34%)
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.