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 30, 2016 1.657 1.779 1.657 1.704 12,056 +0.00(+0.22%)
Sep 29, 2016 1.690 1.700 1.660 1.700 7,319 +0.02(+1.18%)
Sep 28, 2016 1.700 1.790 1.660 1.680 25,171 -0.07(-3.82%)
Sep 27, 2016 1.755 1.770 1.720 1.747 17,953 -0.03(-1.87%)
Sep 26, 2016 1.780 1.829 1.740 1.780 17,745 +0.00(+0.00%)
Sep 23, 2016 1.760 1.840 1.641 1.780 31,150 +0.01(+0.56%)
Sep 22, 2016 1.847 1.910 1.710 1.770 36,730 +0.01(+0.36%)
Sep 21, 2016 1.940 2.050 1.700 1.764 305,555 -0.16(-8.23%)
Sep 20, 2016 1.810 1.980 1.770 1.922 71,479 +0.15(+8.57%)
Sep 19, 2016 1.700 1.825 1.700 1.770 23,464 +0.05(+2.91%)
Sep 16, 2016 1.760 1.760 1.610 1.720 17,951 -0.03(-1.71%)
Sep 15, 2016 1.750 1.760 1.710 1.750 28,751 -0.01(-0.57%)
Sep 14, 2016 1.660 1.800 1.620 1.760 33,239 +0.10(+6.02%)
Sep 13, 2016 1.580 1.660 1.580 1.660 14,975 +0.04(+2.47%)
Sep 12, 2016 1.650 1.650 1.600 1.620 2,495 +0.01(+0.58%)
Sep 09, 2016 1.690 1.690 1.571 1.611 2,331 -0.03(-1.79%)
Sep 08, 2016 1.570 1.640 1.540 1.640 33,241 +0.04(+2.50%)
Sep 07, 2016 1.630 1.780 1.540 1.600 182,920 +0.00(+0.00%)
Sep 06, 2016 1.620 1.650 1.590 1.600 13,877 -0.00(-0.19%)
Sep 02, 2016 1.620 1.603 1.603 1.603 18,700 -0.02(-1.05%)
Sep 01, 2016 1.570 1.620 1.570 1.620 51,996 +0.01(+0.62%)
Aug 31, 2016 1.580 1.620 1.550 1.610 9,945 +0.07(+4.55%)
Aug 30, 2016 1.540 1.550 1.430 1.540 31,325 +0.03(+1.98%)
Aug 29, 2016 1.530 1.566 1.430 1.510 47,599 +0.02(+1.35%)
Aug 26, 2016 1.556 1.586 1.280 1.490 178,234 -0.08(-5.10%)
Aug 25, 2016 1.585 1.620 1.550 1.570 30,490 -0.05(-3.02%)
Aug 24, 2016 1.590 1.640 1.570 1.619 8,102 -0.00(-0.06%)
Aug 23, 2016 1.595 1.620 1.595 1.620 846 -0.02(-1.23%)
Aug 22, 2016 1.660 1.660 1.588 1.640 3,992 -0.01(-0.61%)
Aug 19, 2016 1.570 1.651 1.570 1.650 11,432 +0.05(+2.99%)
Aug 18, 2016 1.657 1.657 1.590 1.602 15,620 -0.06(-3.48%)
Aug 17, 2016 1.640 1.660 1.640 1.660 1,812 +0.00(+0.29%)
Aug 16, 2016 1.650 1.670 1.578 1.655 31,825 -0.00(-0.30%)
Aug 15, 2016 1.600 1.660 1.600 1.660 11,979 +0.05(+3.11%)
Aug 12, 2016 1.660 1.689 1.610 1.610 16,897 -0.08(-4.73%)
Aug 11, 2016 1.642 1.690 1.600 1.690 15,958 -0.00(-0.01%)
Aug 10, 2016 1.650 1.747 1.650 1.690 22,811 -0.01(-0.59%)
Aug 09, 2016 1.812 1.870 1.640 1.700 69,094 -0.12(-6.59%)
Aug 08, 2016 1.830 1.850 1.820 1.820 15,894 +0.02(+1.11%)
Aug 05, 2016 1.770 1.880 1.770 1.800 6,097 +0.02(+1.12%)
Aug 04, 2016 1.880 1.880 1.760 1.780 92,641 -0.14(-7.29%)
Aug 03, 2016 1.900 1.932 1.850 1.920 69,706 +0.00(+0.00%)
Aug 02, 2016 1.975 1.975 1.880 1.920 11,932 -0.06(-3.03%)
Aug 01, 2016 1.920 2.100 1.894 1.980 67,509 +0.04(+2.07%)
Jul 29, 2016 1.840 1.940 1.835 1.940 15,575 +0.06(+3.19%)
Jul 28, 2016 1.900 1.950 1.830 1.880 33,582 +0.00(+0.00%)
Jul 27, 2016 1.940 1.940 1.840 1.880 20,105 -0.03(-1.57%)
Jul 26, 2016 1.950 2.050 1.855 1.910 119,705 -0.03(-1.55%)
Jul 25, 2016 1.890 2.000 1.830 1.940 28,584 +0.05(+2.64%)
Jul 22, 2016 1.850 1.970 1.764 1.890 24,704 +0.03(+1.62%)
Jul 21, 2016 1.895 1.902 1.800 1.860 35,918 +0.04(+2.20%)
Jul 20, 2016 2.060 2.140 1.801 1.820 239,327 -0.14(-7.14%)
Jul 19, 2016 1.870 2.240 1.870 1.960 459,019 +0.18(+10.11%)
Jul 18, 2016 1.860 1.860 1.776 1.780 13,854 -0.06(-3.16%)
Jul 15, 2016 1.850 1.910 1.760 1.838 26,891 -0.01(-0.64%)
Jul 14, 2016 1.830 1.891 1.720 1.850 26,448 -0.01(-0.54%)
Jul 13, 2016 1.908 1.908 1.855 1.860 20,786 +0.04(+2.20%)
Jul 12, 2016 1.841 1.930 1.693 1.820 37,188 -0.03(-1.62%)
Jul 11, 2016 1.704 1.885 1.640 1.850 29,875 +0.11(+6.32%)
Jul 08, 2016 1.720 1.810 1.690 1.740 23,711 +0.05(+2.96%)
Jul 07, 2016 1.770 1.849 1.510 1.690 99,331 -0.10(-5.59%)
Jul 05, 2016 1.900 1.920 1.760 1.790 86,067 -0.06(-3.24%)
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.