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, 2018 4.390 4.390 4.390 0 -0.20(-4.36%)
Aug 30, 2018 4.690 4.770 4.580 4.590 404,216 -0.10(-2.13%)
Aug 29, 2018 4.590 4.750 4.590 4.690 497,760 +0.13(+2.85%)
Aug 28, 2018 4.610 4.790 4.418 4.560 441,163 -0.01(-0.22%)
Aug 27, 2018 4.380 4.740 4.370 4.570 557,584 +0.23(+5.30%)
Aug 24, 2018 4.110 4.365 4.098 4.340 287,700 +0.23(+5.60%)
Aug 23, 2018 4.190 4.190 4.050 4.110 233,587 -0.07(-1.67%)
Aug 22, 2018 4.100 4.290 4.100 4.180 327,361 +0.09(+2.20%)
Aug 21, 2018 3.960 4.230 3.940 4.090 488,291 +0.20(+5.14%)
Aug 20, 2018 3.730 3.900 3.630 3.890 344,218 +0.14(+3.73%)
Aug 17, 2018 3.770 3.880 3.720 3.750 231,000 -0.02(-0.53%)
Aug 16, 2018 3.720 3.780 3.700 3.770 114,349 +0.09(+2.45%)
Aug 15, 2018 3.780 3.810 3.680 3.680 342,536 -0.09(-2.39%)
Aug 14, 2018 3.710 3.855 3.710 3.770 242,969 +0.05(+1.34%)
Aug 13, 2018 3.700 3.750 3.700 3.720 263,707 +0.05(+1.36%)
Aug 10, 2018 3.730 3.750 3.615 3.670 281,700 -0.08(-2.13%)
Aug 09, 2018 3.750 3.840 3.700 3.750 232,484 -0.02(-0.53%)
Aug 08, 2018 3.900 3.900 3.760 3.770 333,851 -0.11(-2.84%)
Aug 07, 2018 3.910 3.935 3.830 3.880 382,417 +0.02(+0.52%)
Aug 06, 2018 3.800 3.920 3.780 3.860 377,518 +0.03(+0.78%)
Aug 03, 2018 4.200 4.200 3.770 3.830 796,500 -0.11(-2.79%)
Aug 02, 2018 4.290 4.430 3.760 3.940 1,029,661 +0.04(+1.03%)
Aug 01, 2018 3.980 3.980 3.850 3.900 421,513 -0.10(-2.50%)
Jul 31, 2018 4.110 4.110 3.860 4.000 635,351 -0.11(-2.68%)
Jul 30, 2018 4.200 4.290 4.070 4.110 355,837 -0.10(-2.38%)
Jul 27, 2018 4.380 4.470 4.190 4.210 293,100 -0.18(-4.10%)
Jul 26, 2018 4.340 4.420 4.010 4.390 757,128 +0.02(+0.46%)
Jul 25, 2018 4.500 4.510 4.281 4.370 477,144 -0.10(-2.24%)
Jul 24, 2018 4.560 4.618 4.350 4.470 706,369 -0.09(-1.97%)
Jul 23, 2018 4.620 4.620 4.340 4.560 609,574 -0.03(-0.65%)
Jul 20, 2018 4.850 4.880 4.530 4.590 468,204 -0.26(-5.36%)
Jul 19, 2018 4.670 4.880 4.570 4.850 671,220 +0.14(+2.97%)
Jul 18, 2018 4.930 5.070 4.680 4.710 1,194,885 -0.18(-3.68%)
Jul 17, 2018 4.660 4.930 4.660 4.890 891,100 +0.25(+5.39%)
Jul 16, 2018 4.530 4.710 4.510 4.640 725,703 +0.17(+3.80%)
Jul 13, 2018 4.680 4.720 4.180 4.470 1,050,468 -0.13(-2.83%)
Jul 12, 2018 4.390 4.780 4.380 4.600 1,537,453 +0.27(+6.24%)
Jul 11, 2018 4.140 4.380 4.140 4.330 811,521 +0.19(+4.59%)
Jul 10, 2018 4.030 4.250 4.030 4.140 946,048 +0.14(+3.50%)
Jul 09, 2018 3.940 4.080 3.850 4.000 962,000 +0.22(+5.82%)
Jul 06, 2018 3.600 3.850 3.581 3.780 669,910 +0.19(+5.29%)
Jul 05, 2018 3.470 3.680 3.460 3.590 393,438 +0.16(+4.66%)
Jul 03, 2018 3.430 3.430 3.430 0 -0.15(-4.19%)
Jul 02, 2018 3.500 3.699 3.435 3.580 988,707 +0.18(+5.29%)
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%)
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.