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 29, 2017 2.270 2.389 2.270 2.350 118,288 +0.05(+2.17%)
Sep 28, 2017 2.245 2.327 2.190 2.300 79,423 +0.09(+4.07%)
Sep 27, 2017 2.280 2.378 2.180 2.210 114,416 -0.02(-1.12%)
Sep 26, 2017 2.190 2.309 2.168 2.235 112,216 +0.05(+2.52%)
Sep 25, 2017 2.160 2.269 2.131 2.180 148,185 +0.03(+1.40%)
Sep 22, 2017 2.110 2.170 2.090 2.150 106,684 +0.04(+1.90%)
Sep 21, 2017 2.160 2.230 2.061 2.110 174,832 -0.04(-1.86%)
Sep 20, 2017 2.290 2.324 2.140 2.150 168,397 -0.15(-6.52%)
Sep 19, 2017 2.350 2.380 2.255 2.300 42,034 -0.05(-2.13%)
Sep 18, 2017 2.250 2.390 2.250 2.350 108,887 +0.07(+3.07%)
Sep 15, 2017 2.320 2.320 2.200 2.280 111,428 -0.02(-0.87%)
Sep 14, 2017 2.350 2.390 2.250 2.300 145,888 -0.05(-2.13%)
Sep 13, 2017 2.330 2.410 2.330 2.350 82,222 +0.02(+0.86%)
Sep 12, 2017 2.290 2.380 2.230 2.330 114,947 +0.05(+2.19%)
Sep 11, 2017 2.190 2.470 2.190 2.280 284,698 +0.12(+5.56%)
Sep 08, 2017 2.320 2.368 2.140 2.160 310,019 -0.17(-7.30%)
Sep 07, 2017 2.320 2.440 2.320 2.330 51,831 +0.00(+0.00%)
Sep 06, 2017 2.400 2.460 2.280 2.330 127,200 -0.05(-2.10%)
Sep 05, 2017 2.390 2.470 2.324 2.380 128,951 -0.03(-1.24%)
Sep 01, 2017 2.480 2.481 2.410 2.410 89,202 -0.07(-2.82%)
Aug 31, 2017 2.410 2.493 2.410 2.480 62,084 +0.07(+2.90%)
Aug 30, 2017 2.430 2.550 2.360 2.410 63,014 -0.05(-2.03%)
Aug 29, 2017 2.370 2.470 2.360 2.460 70,432 +0.04(+1.65%)
Aug 28, 2017 2.620 2.625 2.400 2.420 340,223 -0.09(-3.59%)
Aug 25, 2017 2.500 2.530 2.460 2.510 94,044 +0.03(+1.21%)
Aug 24, 2017 2.440 2.540 2.350 2.480 85,039 +0.06(+2.48%)
Aug 23, 2017 2.500 2.570 2.400 2.420 177,075 -0.06(-2.42%)
Aug 22, 2017 2.280 2.510 2.280 2.480 229,837 +0.19(+8.30%)
Aug 21, 2017 2.360 2.360 2.200 2.290 341,059 -0.10(-4.18%)
Aug 18, 2017 2.280 2.440 2.250 2.390 189,195 +0.12(+5.29%)
Aug 17, 2017 2.410 2.500 2.270 2.270 259,836 -0.17(-6.97%)
Aug 16, 2017 2.340 2.510 2.330 2.440 185,690 +0.05(+2.09%)
Aug 15, 2017 2.420 2.515 2.270 2.390 384,919 -0.06(-2.45%)
Aug 14, 2017 2.720 2.720 2.420 2.450 366,433 -0.23(-8.58%)
Aug 11, 2017 2.420 2.730 2.250 2.680 198,559 +0.06(+2.29%)
Aug 10, 2017 2.910 2.920 2.250 2.620 576,944 -0.32(-10.88%)
Aug 09, 2017 2.940 3.000 2.900 2.940 136,900 -0.03(-1.01%)
Aug 08, 2017 3.050 3.050 2.910 2.970 277,494 -0.09(-2.94%)
Aug 07, 2017 3.050 3.109 2.960 3.060 286,126 -0.02(-0.65%)
Aug 04, 2017 3.120 3.139 3.046 3.080 103,183 -0.05(-1.60%)
Aug 03, 2017 3.080 3.130 3.020 3.130 96,773 +0.04(+1.29%)
Aug 02, 2017 3.190 3.192 3.050 3.090 153,861 -0.11(-3.44%)
Aug 01, 2017 3.130 3.200 3.120 3.200 224,976 +0.06(+1.91%)
Jul 31, 2017 3.180 3.218 2.960 3.140 417,510 -0.02(-0.79%)
Jul 28, 2017 3.090 3.200 3.090 3.165 208,840 +0.06(+2.10%)
Jul 27, 2017 3.200 3.210 3.060 3.100 540,957 -0.10(-3.13%)
Jul 26, 2017 3.270 3.290 3.150 3.200 525,837 -0.06(-1.84%)
Jul 25, 2017 3.380 3.380 3.250 3.260 326,432 -0.12(-3.41%)
Jul 24, 2017 3.490 3.500 3.370 3.375 259,524 -0.10(-3.02%)
Jul 21, 2017 3.450 3.500 3.450 3.480 337,027 +0.00(+0.00%)
Jul 20, 2017 3.480 3.500 3.440 3.480 347,063 +0.00(+0.00%)
Jul 19, 2017 3.330 3.500 3.330 3.480 615,811 +0.15(+4.50%)
Jul 18, 2017 3.260 3.350 3.220 3.330 262,467 +0.06(+1.83%)
Jul 17, 2017 3.310 3.312 3.210 3.270 331,561 -0.07(-2.10%)
Jul 14, 2017 3.320 3.390 3.270 3.340 317,207 -0.01(-0.30%)
Jul 13, 2017 3.420 3.430 3.300 3.350 561,279 -0.05(-1.47%)
Jul 12, 2017 3.400 3.430 3.324 3.400 369,519 +0.05(+1.49%)
Jul 11, 2017 3.290 3.450 3.270 3.350 449,164 +0.03(+0.90%)
Jul 10, 2017 3.250 3.340 3.235 3.320 361,643 +0.07(+2.15%)
Jul 07, 2017 3.240 3.290 3.210 3.250 274,552 +0.00(+0.00%)
Jul 06, 2017 3.320 3.330 3.210 3.250 195,140 -0.05(-1.52%)
Jul 05, 2017 3.250 3.340 3.210 3.300 349,049 +0.03(+0.92%)
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.