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 (%)
Jan 30, 2015 2.220 2.220 2.080 2.080 5,938 +0.00(+0.00%)
Jan 29, 2015 2.010 2.110 2.000 2.080 13,064 -0.03(-1.42%)
Jan 28, 2015 2.140 2.160 2.010 2.110 15,078 +0.03(+1.44%)
Jan 27, 2015 2.280 2.280 2.020 2.080 21,564 -0.13(-5.88%)
Jan 26, 2015 2.200 2.330 2.100 2.210 5,255 +0.09(+4.25%)
Jan 23, 2015 2.211 2.211 2.120 2.120 2,614 -0.13(-5.78%)
Jan 22, 2015 2.400 2.400 2.250 2.250 3,591 -0.12(-5.06%)
Jan 21, 2015 2.319 2.370 2.319 2.370 5,128 -0.01(-0.42%)
Jan 20, 2015 2.350 2.380 2.350 2.380 362 +0.08(+3.48%)
Jan 16, 2015 2.230 2.450 2.200 2.300 5,856 -0.10(-4.17%)
Jan 15, 2015 2.240 2.400 2.220 2.400 1,324 -0.02(-0.83%)
Jan 14, 2015 2.410 2.420 2.410 2.420 331 -0.08(-3.20%)
Jan 13, 2015 2.560 2.560 2.500 2.500 2,568 -0.03(-1.19%)
Jan 12, 2015 2.510 2.510 2.300 2.530 24,691 +0.03(+1.20%)
Jan 09, 2015 2.500 2.500 2.500 2.500 130 -0.03(-1.19%)
Jan 08, 2015 2.450 2.530 2.340 2.530 2,550 +0.19(+8.12%)
Jan 07, 2015 2.500 2.500 2.330 2.340 3,673 -0.15(-6.02%)
Jan 06, 2015 2.570 2.990 2.280 2.490 11,047 -0.10(-3.86%)
Jan 05, 2015 2.640 2.640 2.500 2.590 7,963 +0.04(+1.57%)
Jan 02, 2015 2.700 2.700 2.550 2.550 1,330 -0.15(-5.56%)
Dec 31, 2014 2.220 2.700 2.700 2.700 19,100 +0.46(+20.54%)
Dec 30, 2014 2.243 2.520 2.210 2.240 15,701 -0.02(-0.88%)
Dec 29, 2014 2.230 2.570 2.210 2.260 12,863 -0.03(-1.31%)
Dec 26, 2014 2.490 2.490 2.220 2.290 915 -0.17(-6.91%)
Dec 24, 2014 2.300 2.460 2.460 2.460 5,800 +0.18(+7.89%)
Dec 23, 2014 2.220 2.290 2.210 2.280 4,081 -0.01(-0.44%)
Dec 22, 2014 2.110 2.320 2.110 2.290 9,320 +0.10(+4.57%)
Dec 19, 2014 2.450 2.730 2.030 2.190 39,147 -0.27(-10.90%)
Dec 18, 2014 2.350 2.458 2.350 2.458 1,076 +0.13(+5.49%)
Dec 17, 2014 2.250 2.352 2.250 2.330 10,975 +0.06(+2.64%)
Dec 16, 2014 2.330 2.350 1.970 2.270 13,088 -0.23(-9.20%)
Dec 15, 2014 2.380 2.670 2.320 2.500 11,606 +0.00(+0.00%)
Dec 12, 2014 2.500 2.730 2.500 2.500 17,195 +0.11(+4.60%)
Dec 11, 2014 2.510 2.510 2.340 2.390 9,672 -0.11(-4.40%)
Dec 10, 2014 2.520 2.700 2.322 2.500 3,843 -0.01(-0.40%)
Dec 09, 2014 2.570 2.770 2.430 2.510 6,200 -0.05(-1.95%)
Dec 08, 2014 2.560 2.830 2.510 2.560 22,929 +0.00(+0.00%)
Dec 05, 2014 2.381 2.560 2.250 2.560 3,794 +0.16(+6.67%)
Dec 04, 2014 2.470 2.650 2.400 2.400 3,050 -0.10(-4.00%)
Dec 03, 2014 2.250 2.690 2.240 2.500 8,301 +0.13(+5.49%)
Dec 02, 2014 2.500 2.770 2.370 2.370 6,783 -0.01(-0.42%)
Dec 01, 2014 2.560 2.660 2.320 2.380 29,346 -0.22(-8.46%)
Nov 28, 2014 2.499 2.700 2.499 2.600 23,924 -0.08(-2.95%)
Nov 26, 2014 2.550 2.679 2.679 2.679 18,100 +0.12(+4.65%)
Nov 25, 2014 2.670 2.690 2.500 2.560 9,940 -0.15(-5.54%)
Nov 24, 2014 2.449 2.772 2.449 2.710 8,989 +0.23(+9.27%)
Nov 21, 2014 2.490 2.490 2.400 2.480 400 +0.08(+3.33%)
Nov 20, 2014 2.270 2.410 2.250 2.400 2,750 +0.06(+2.56%)
Nov 19, 2014 2.320 2.500 2.320 2.340 1,760 +0.04(+1.74%)
Nov 18, 2014 2.380 2.440 2.300 2.300 5,836 -0.21(-8.37%)
Nov 17, 2014 2.870 2.900 2.300 2.510 17,543 -0.07(-2.71%)
Nov 14, 2014 2.900 2.900 2.560 2.580 7,043 -0.10(-3.73%)
Nov 13, 2014 2.850 2.872 2.596 2.680 3,581 -0.27(-9.15%)
Nov 12, 2014 2.850 3.020 2.750 2.950 15,125 -0.02(-0.67%)
Nov 11, 2014 2.510 3.120 2.510 2.970 5,695 -0.01(-0.34%)
Nov 10, 2014 2.990 3.080 2.785 2.980 16,389 -0.02(-0.67%)
Nov 07, 2014 2.970 3.000 2.948 3.000 5,120 +0.01(+0.33%)
Nov 06, 2014 2.540 3.000 2.510 2.990 45,307 +0.20(+7.17%)
Nov 05, 2014 2.400 2.790 2.341 2.790 22,452 +0.39(+16.25%)
Nov 04, 2014 2.290 2.450 2.223 2.400 2,184 +0.11(+4.80%)
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.