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 27, 2015 2.670 2.670 2.410 2.500 63,920 -0.08(-3.10%)
Feb 26, 2015 2.670 2.790 2.510 2.580 85,261 +0.03(+1.18%)
Feb 25, 2015 2.500 2.730 2.400 2.550 94,066 +0.12(+4.94%)
Feb 24, 2015 2.690 2.690 2.240 2.430 68,592 -0.14(-5.45%)
Feb 23, 2015 2.880 2.880 2.480 2.570 83,695 -0.18(-6.55%)
Feb 20, 2015 2.970 3.080 2.690 2.750 334,545 -0.07(-2.48%)
Feb 19, 2015 2.720 2.935 2.720 2.820 56,869 -0.06(-2.08%)
Feb 18, 2015 2.870 2.900 2.530 2.880 132,073 +0.24(+9.09%)
Feb 17, 2015 2.780 2.855 2.510 2.640 135,231 -0.13(-4.69%)
Feb 13, 2015 3.200 2.770 2.770 2.770 719,600 -0.36(-11.50%)
Feb 12, 2015 2.460 3.250 2.410 3.130 208,187 +0.50(+19.01%)
Feb 11, 2015 3.000 3.010 2.420 2.630 163,645 -0.02(-0.75%)
Feb 10, 2015 2.050 2.800 2.040 2.650 316,693 +0.62(+30.54%)
Feb 09, 2015 1.990 2.040 1.990 2.030 2,044 +0.02(+1.00%)
Feb 06, 2015 1.970 2.050 1.970 2.010 9,369 -0.02(-0.99%)
Feb 05, 2015 2.020 2.070 1.980 2.030 10,016 -0.09(-4.25%)
Feb 04, 2015 2.030 2.120 2.030 2.120 2,144 +0.09(+4.43%)
Feb 03, 2015 2.010 2.050 2.010 2.030 3,281 -0.02(-0.98%)
Feb 02, 2015 2.070 2.080 2.010 2.050 5,889 -0.03(-1.44%)
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%)
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.