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 (%)
Aug 31, 2015 1.960 1.960 1.860 1.923 15,730 +0.02(+1.24%)
Aug 28, 2015 1.960 1.960 1.820 1.900 37,413 +0.01(+0.53%)
Aug 27, 2015 1.700 1.990 1.700 1.890 84,884 +0.27(+16.67%)
Aug 26, 2015 1.640 1.650 1.540 1.620 31,138 +0.03(+1.89%)
Aug 25, 2015 1.708 1.708 1.550 1.590 35,566 +0.04(+2.58%)
Aug 24, 2015 1.600 1.600 1.330 1.550 68,754 -0.11(-6.63%)
Aug 21, 2015 1.690 1.740 1.640 1.660 28,511 -0.06(-3.49%)
Aug 20, 2015 1.640 1.870 1.640 1.720 24,424 +0.05(+2.99%)
Aug 19, 2015 1.690 1.695 1.610 1.670 88,541 -0.01(-0.60%)
Aug 18, 2015 1.780 1.780 1.680 1.680 26,286 -0.08(-4.55%)
Aug 17, 2015 1.740 1.820 1.740 1.760 27,140 -0.03(-1.67%)
Aug 14, 2015 1.830 1.830 1.720 1.790 56,233 -0.03(-1.64%)
Aug 13, 2015 1.920 1.920 1.800 1.820 72,519 -0.06(-3.20%)
Aug 12, 2015 1.960 1.980 1.860 1.880 122,332 -0.13(-6.47%)
Aug 11, 2015 2.000 2.100 1.930 2.010 105,446 -0.03(-1.47%)
Aug 10, 2015 2.080 2.250 2.030 2.040 193,237 -0.01(-0.49%)
Aug 07, 2015 2.000 2.140 2.000 2.050 145,371 -0.05(-2.38%)
Aug 06, 2015 2.010 2.140 1.920 2.100 530,035 +0.04(+1.94%)
Aug 05, 2015 2.510 2.800 2.040 2.060 6,903,643 +0.45(+27.95%)
Aug 04, 2015 1.660 1.720 1.592 1.610 69,559 +0.04(+2.54%)
Aug 03, 2015 1.630 1.660 1.556 1.570 48,941 -0.06(-3.67%)
Jul 31, 2015 1.540 1.690 1.540 1.630 50,467 +0.10(+6.53%)
Jul 30, 2015 1.580 1.639 1.530 1.530 19,547 -0.04(-2.55%)
Jul 29, 2015 1.600 1.700 1.560 1.570 88,035 -0.03(-1.88%)
Jul 28, 2015 1.460 1.650 1.450 1.600 76,682 +0.13(+8.84%)
Jul 27, 2015 1.500 1.500 1.470 1.470 24,510 -0.06(-3.64%)
Jul 24, 2015 1.500 1.550 1.424 1.526 61,671 +0.07(+4.49%)
Jul 23, 2015 1.400 1.649 1.400 1.460 307,480 +0.10(+7.35%)
Jul 22, 2015 1.420 1.430 1.360 1.360 80,948 +0.02(+1.49%)
Jul 21, 2015 1.380 1.424 1.340 1.340 28,950 -0.03(-2.19%)
Jul 20, 2015 1.420 1.440 1.330 1.370 67,982 -0.03(-2.14%)
Jul 17, 2015 1.410 1.440 1.385 1.400 94,940 +0.02(+1.45%)
Jul 16, 2015 1.390 1.430 1.360 1.380 91,446 +0.00(+0.00%)
Jul 15, 2015 1.400 1.410 1.350 1.380 28,508 -0.02(-1.43%)
Jul 14, 2015 1.460 1.460 1.370 1.400 99,195 +0.03(+2.19%)
Jul 13, 2015 1.350 1.510 1.350 1.370 335,557 +0.04(+3.01%)
Jul 10, 2015 1.380 1.380 1.300 1.330 13,269 +0.00(+0.00%)
Jul 09, 2015 1.300 1.370 1.300 1.330 37,668 +0.03(+2.31%)
Jul 08, 2015 1.310 1.350 1.280 1.300 11,793 -0.03(-2.26%)
Jul 07, 2015 1.342 1.370 1.280 1.330 29,251 -0.02(-1.48%)
Jul 06, 2015 1.350 1.380 1.330 1.350 19,825 -0.03(-2.17%)
Jul 02, 2015 1.380 1.380 1.380 1.380 3,800 +0.00(+0.00%)
Jul 01, 2015 1.380 1.390 1.350 1.380 5,460 +0.00(+0.00%)
Jun 30, 2015 1.330 1.400 1.330 1.380 14,335 +0.00(+0.36%)
Jun 29, 2015 1.390 1.390 1.320 1.375 35,162 +0.05(+4.17%)
Jun 26, 2015 1.380 1.380 1.320 1.320 27,081 -0.06(-4.35%)
Jun 25, 2015 1.410 1.410 1.330 1.380 16,303 +0.00(+0.00%)
Jun 24, 2015 1.380 1.400 1.370 1.380 38,867 +0.03(+2.22%)
Jun 23, 2015 1.302 1.400 1.302 1.350 9,985 -0.01(-0.74%)
Jun 22, 2015 1.365 1.370 1.291 1.360 45,063 +0.03(+2.26%)
Jun 19, 2015 1.410 1.410 1.295 1.330 84,639 -0.06(-4.32%)
Jun 18, 2015 1.370 1.410 1.360 1.390 58,042 +0.04(+2.96%)
Jun 17, 2015 1.270 1.420 1.270 1.350 203,280 +0.05(+3.85%)
Jun 16, 2015 1.360 1.381 1.290 1.300 20,301 -0.04(-2.99%)
Jun 15, 2015 1.390 1.400 1.320 1.340 21,837 +0.02(+1.52%)
Jun 12, 2015 1.330 1.380 1.300 1.320 36,838 +0.05(+3.94%)
Jun 11, 2015 1.250 1.330 1.250 1.270 15,642 +0.04(+3.25%)
Jun 10, 2015 1.290 1.290 1.170 1.230 35,325 +0.00(+0.00%)
Jun 09, 2015 1.390 1.450 1.160 1.230 225,635 -0.17(-12.14%)
Jun 08, 2015 1.397 1.425 1.350 1.400 26,238 +0.09(+6.86%)
Jun 05, 2015 1.410 1.430 1.310 1.310 25,850 -0.06(-4.38%)
Jun 04, 2015 1.378 1.470 1.330 1.370 119,208 +0.04(+3.01%)
Jun 03, 2015 1.380 1.380 1.280 1.330 57,782 -0.03(-2.21%)
Jun 02, 2015 1.350 1.436 1.350 1.360 45,378 +0.01(+0.75%)
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.