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 (%)
Jun 29, 2018 3.350 3.400 3.320 3.400 219,980 +0.07(+2.10%)
Jun 28, 2018 3.310 3.360 3.280 3.330 194,521 +0.02(+0.60%)
Jun 27, 2018 3.250 3.360 3.250 3.310 259,113 +0.06(+1.97%)
Jun 26, 2018 3.190 3.320 3.190 3.246 376,221 +0.06(+1.76%)
Jun 25, 2018 3.180 3.338 3.120 3.190 567,536 +0.03(+0.95%)
Jun 22, 2018 3.080 3.180 3.030 3.160 293,852 +0.08(+2.60%)
Jun 21, 2018 3.220 3.250 3.060 3.080 505,135 -0.11(-3.45%)
Jun 20, 2018 2.980 3.260 2.970 3.190 1,210,380 +0.21(+7.05%)
Jun 19, 2018 2.860 2.990 2.850 2.980 668,767 +0.11(+3.83%)
Jun 18, 2018 2.980 2.980 2.870 2.870 363,210 -0.12(-4.01%)
Jun 15, 2018 3.000 2.940 2.990 807,995 +0.05(+1.70%)
Jun 14, 2018 2.930 2.980 2.900 2.940 303,245 +0.01(+0.34%)
Jun 13, 2018 2.910 2.950 2.890 2.930 337,049 +0.03(+1.03%)
Jun 12, 2018 2.930 2.939 2.880 2.900 119,747 -0.02(-0.68%)
Jun 11, 2018 2.930 2.950 2.910 2.920 144,510 -0.01(-0.34%)
Jun 08, 2018 2.920 2.970 2.910 2.930 115,051 -0.01(-0.34%)
Jun 07, 2018 2.950 2.980 2.910 2.940 122,765 -0.02(-0.68%)
Jun 06, 2018 2.900 2.990 2.890 2.960 150,704 +0.05(+1.72%)
Jun 05, 2018 2.900 2.950 2.900 2.910 379,555 -0.01(-0.34%)
Jun 04, 2018 2.900 2.950 2.880 2.920 196,828 +0.03(+1.04%)
Jun 01, 2018 2.900 2.939 2.890 2.890 167,940 -0.01(-0.34%)
May 31, 2018 2.900 2.940 2.880 2.900 147,278 +0.01(+0.35%)
May 30, 2018 2.900 2.930 2.862 2.890 147,019 +0.00(+0.00%)
May 29, 2018 2.900 2.950 2.841 2.890 228,752 -0.04(-1.37%)
May 25, 2018 2.930 2.930 2.930 0 +0.01(+0.34%)
May 24, 2018 2.820 2.950 2.810 2.920 132,841 +0.05(+1.74%)
May 23, 2018 2.880 2.900 2.820 2.870 208,956 -0.01(-0.35%)
May 22, 2018 2.900 2.930 2.840 2.880 215,243 +0.01(+0.35%)
May 21, 2018 2.930 2.953 2.870 2.870 238,174 -0.08(-2.71%)
May 18, 2018 2.910 2.990 2.890 2.950 160,020 +0.04(+1.37%)
May 17, 2018 2.880 2.950 2.830 2.910 140,255 +0.03(+1.04%)
May 16, 2018 2.950 2.950 2.860 2.880 196,399 -0.08(-2.70%)
May 15, 2018 2.920 3.000 2.881 2.960 191,070 +0.02(+0.68%)
May 14, 2018 2.940 2.990 2.850 2.940 304,076 -0.01(-0.34%)
May 11, 2018 2.950 2.980 2.880 2.950 311,040 -0.02(-0.67%)
May 10, 2018 2.920 3.000 2.800 2.970 624,086 +0.14(+4.95%)
May 09, 2018 3.000 3.000 2.810 2.830 224,072 -0.16(-5.35%)
May 08, 2018 3.000 3.020 2.960 2.990 191,666 -0.01(-0.33%)
May 07, 2018 2.950 3.000 2.950 3.000 155,892 +0.04(+1.35%)
May 04, 2018 2.940 2.990 2.890 2.960 132,346 +0.02(+0.68%)
May 03, 2018 2.950 2.970 2.870 2.940 86,185 -0.03(-1.01%)
May 02, 2018 2.910 2.990 2.860 2.970 120,593 +0.03(+1.02%)
May 01, 2018 2.940 2.940 2.840 2.940 154,536 -0.01(-0.34%)
Apr 30, 2018 3.000 3.030 2.890 2.950 113,571 -0.04(-1.34%)
Apr 27, 2018 2.930 3.000 2.850 2.990 305,877 +0.11(+3.82%)
Apr 26, 2018 3.000 3.048 2.870 2.880 391,665 -0.13(-4.32%)
Apr 25, 2018 2.940 3.020 2.850 3.010 210,576 +0.09(+3.08%)
Apr 24, 2018 2.940 2.940 2.890 2.920 228,612 -0.02(-0.68%)
Apr 23, 2018 2.950 2.960 2.919 2.940 158,808 -0.03(-1.01%)
Apr 20, 2018 2.960 2.990 2.910 2.970 120,891 +0.00(+0.00%)
Apr 19, 2018 3.030 3.030 2.900 2.970 121,855 -0.06(-1.98%)
Apr 18, 2018 2.980 3.050 2.970 3.030 176,913 +0.04(+1.34%)
Apr 17, 2018 3.050 3.060 2.970 2.990 198,730 -0.04(-1.32%)
Apr 16, 2018 2.950 3.100 2.910 3.030 508,753 +0.14(+4.84%)
Apr 13, 2018 2.900 2.900 2.820 2.890 265,921 +0.00(+0.00%)
Apr 12, 2018 2.970 2.970 2.859 2.890 315,414 -0.05(-1.70%)
Apr 11, 2018 2.900 2.970 2.880 2.940 302,131 +0.03(+1.03%)
Apr 10, 2018 2.940 2.955 2.879 2.910 506,812 +0.00(+0.00%)
Apr 09, 2018 2.910 3.000 2.890 2.910 581,118 +0.06(+2.11%)
Apr 06, 2018 3.080 3.080 2.710 2.850 1,863,454 -0.53(-15.68%)
Apr 05, 2018 3.350 3.510 3.340 3.380 1,538,105 +0.07(+2.11%)
Apr 04, 2018 3.180 3.340 3.061 3.310 393,502 +0.08(+2.48%)
Apr 03, 2018 3.260 3.350 3.020 3.230 866,702 -0.02(-0.62%)
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.