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 30, 2019 1.760 1.770 1.740 1.750 31,300 -0.02(-1.13%)
Aug 29, 2019 1.820 1.820 1.750 1.770 16,992 -0.04(-2.21%)
Aug 28, 2019 1.730 1.820 1.730 1.810 36,999 +0.06(+3.43%)
Aug 27, 2019 1.750 1.780 1.720 1.750 47,013 -0.03(-1.69%)
Aug 26, 2019 1.800 1.800 1.760 1.780 50,305 -0.03(-1.66%)
Aug 23, 2019 1.850 1.870 1.800 1.810 80,100 -0.05(-2.69%)
Aug 22, 2019 1.940 1.980 1.820 1.860 82,709 -0.08(-4.12%)
Aug 21, 2019 1.970 1.976 1.910 1.940 74,692 -0.04(-2.02%)
Aug 20, 2019 2.040 2.050 1.970 1.980 83,108 -0.07(-3.41%)
Aug 19, 2019 2.070 2.070 1.976 2.050 36,971 -0.04(-1.91%)
Aug 16, 2019 2.070 2.100 2.050 2.090 48,000 +0.02(+0.97%)
Aug 15, 2019 2.050 2.100 2.030 2.070 54,328 +0.00(+0.00%)
Aug 14, 2019 2.050 2.090 1.960 2.070 90,811 -0.01(-0.48%)
Aug 13, 2019 2.060 2.100 2.040 2.080 89,517 +0.01(+0.48%)
Aug 12, 2019 2.100 2.160 2.040 2.070 87,803 -0.06(-2.82%)
Aug 09, 2019 2.130 2.150 2.111 2.130 46,200 -0.02(-0.93%)
Aug 08, 2019 2.160 2.210 2.140 2.150 33,219 -0.01(-0.46%)
Aug 07, 2019 2.140 2.180 2.090 2.160 42,300 +0.02(+0.93%)
Aug 06, 2019 2.140 2.150 2.070 2.140 61,867 +0.00(+0.00%)
Aug 05, 2019 2.080 2.180 2.080 2.140 67,986 -0.01(-0.47%)
Aug 02, 2019 2.110 2.160 2.100 2.150 43,700 +0.00(+0.00%)
Aug 01, 2019 2.150 2.180 2.120 2.150 39,922 +0.00(+0.00%)
Jul 31, 2019 2.170 2.180 2.140 2.150 61,100 +0.01(+0.47%)
Jul 30, 2019 2.140 2.160 2.135 2.140 32,502 -0.01(-0.47%)
Jul 29, 2019 2.120 2.160 2.080 2.150 59,166 +0.03(+1.42%)
Jul 26, 2019 2.075 2.160 2.071 2.120 75,400 +0.01(+0.47%)
Jul 25, 2019 2.170 2.180 2.080 2.110 91,409 -0.08(-3.65%)
Jul 24, 2019 2.150 2.200 2.150 2.190 106,127 +0.02(+0.92%)
Jul 23, 2019 2.250 2.260 2.170 2.170 57,968 -0.08(-3.56%)
Jul 22, 2019 2.260 2.260 2.221 2.250 125,568 +0.00(+0.00%)
Jul 19, 2019 2.250 2.264 2.203 2.250 155,800 +0.00(+0.00%)
Jul 18, 2019 2.250 2.260 2.210 2.250 99,686 +0.00(+0.00%)
Jul 17, 2019 2.290 2.330 2.240 2.250 58,953 -0.01(-0.44%)
Jul 16, 2019 2.290 2.310 2.250 2.260 343,657 -0.03(-1.31%)
Jul 15, 2019 2.300 2.320 2.280 2.290 44,075 +0.00(+0.00%)
Jul 12, 2019 2.300 2.320 2.230 2.290 136,000 -0.03(-1.29%)
Jul 11, 2019 2.310 2.320 2.280 2.320 16,283 +0.01(+0.43%)
Jul 10, 2019 2.360 2.400 2.310 2.310 62,050 -0.05(-2.12%)
Jul 09, 2019 2.300 2.380 2.291 2.360 47,073 +0.08(+3.51%)
Jul 08, 2019 2.290 2.308 2.260 2.280 142,239 -0.05(-2.15%)
Jul 05, 2019 2.310 2.337 2.270 2.330 49,900 +0.03(+1.30%)
Jul 03, 2019 2.210 2.320 2.210 2.300 91,000 +0.12(+5.75%)
Jul 02, 2019 2.170 2.210 2.152 2.175 434,465 +0.00(+0.23%)
Jul 01, 2019 2.200 2.200 2.160 2.170 141,891 -0.05(-2.25%)
Jun 28, 2019 2.200 2.225 2.200 2.220 52,500 +0.02(+0.91%)
Jun 27, 2019 2.120 2.230 2.110 2.200 53,073 +0.09(+4.27%)
Jun 26, 2019 2.210 2.210 2.110 2.110 102,726 -0.10(-4.52%)
Jun 25, 2019 2.200 2.240 2.140 2.210 89,584 +0.00(+0.00%)
Jun 24, 2019 2.280 2.300 2.200 2.210 33,619 -0.07(-3.07%)
Jun 21, 2019 2.260 2.330 2.260 2.280 52,700 -0.02(-0.87%)
Jun 20, 2019 2.270 2.340 2.252 2.300 51,745 +0.02(+0.88%)
Jun 19, 2019 2.220 2.370 2.200 2.280 27,258 +0.04(+1.79%)
Jun 18, 2019 2.130 2.270 2.120 2.240 161,278 +0.08(+3.70%)
Jun 17, 2019 2.160 2.180 2.150 2.160 49,845 +0.00(+0.00%)
Jun 14, 2019 2.170 2.180 2.140 2.160 85,400 +0.01(+0.47%)
Jun 13, 2019 2.250 2.290 2.150 2.150 140,884 -0.08(-3.59%)
Jun 12, 2019 2.260 2.320 2.210 2.230 22,360 -0.01(-0.45%)
Jun 11, 2019 2.200 2.260 2.180 2.240 191,881 +0.02(+0.90%)
Jun 10, 2019 2.230 2.350 2.150 2.220 212,266 -0.03(-1.33%)
Jun 07, 2019 2.350 2.399 2.230 2.250 174,000 -0.11(-4.66%)
Jun 06, 2019 2.510 2.517 2.360 2.360 139,896 -0.14(-5.60%)
Jun 05, 2019 2.450 2.550 2.380 2.500 100,527 +0.03(+1.21%)
Jun 04, 2019 2.440 2.480 2.390 2.470 56,114 +0.04(+1.65%)
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.