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 (%)
Jan 31, 2020 1.930 1.960 1.850 1.900 98,900 -0.05(-2.56%)
Jan 30, 2020 1.960 2.010 1.950 1.950 54,465 -0.03(-1.52%)
Jan 29, 2020 2.080 2.110 1.960 1.980 49,736 -0.08(-4.01%)
Jan 28, 2020 2.130 2.140 2.060 2.063 31,874 -0.06(-2.70%)
Jan 27, 2020 2.230 2.244 2.050 2.120 81,750 -0.12(-5.39%)
Jan 24, 2020 2.360 2.390 2.230 2.241 141,800 -0.01(-0.41%)
Jan 23, 2020 2.240 2.260 2.230 2.250 16,383 +0.03(+1.35%)
Jan 22, 2020 2.240 2.290 2.220 2.220 22,053 +0.00(+0.00%)
Jan 21, 2020 2.230 2.270 2.220 2.220 47,703 -0.08(-3.48%)
Jan 17, 2020 2.310 2.350 2.300 2.300 31,600 -0.03(-1.29%)
Jan 16, 2020 2.330 2.360 2.277 2.330 25,904 +0.04(+1.75%)
Jan 15, 2020 2.290 2.290 2.260 2.290 20,664 +0.06(+2.69%)
Jan 14, 2020 2.240 2.270 2.230 2.230 18,561 -0.03(-1.33%)
Jan 13, 2020 2.240 2.270 2.230 2.260 24,258 +0.03(+1.35%)
Jan 10, 2020 2.250 2.270 2.230 2.230 22,100 -0.03(-1.33%)
Jan 09, 2020 2.340 2.340 2.250 2.260 24,605 -0.06(-2.59%)
Jan 08, 2020 2.310 2.350 2.310 2.320 28,948 +0.01(+0.43%)
Jan 07, 2020 2.260 2.360 2.250 2.310 129,730 +0.11(+5.00%)
Jan 06, 2020 2.010 2.250 2.000 2.200 113,344 +0.19(+9.45%)
Jan 03, 2020 2.000 2.030 1.960 2.010 32,300 +0.01(+0.51%)
Jan 02, 2020 2.000 2.010 1.900 2.000 113,466 -0.01(-0.50%)
Dec 31, 2019 1.980 2.040 1.940 2.010 81,800 +0.00(+0.00%)
Dec 30, 2019 1.990 2.020 1.980 2.010 48,242 +0.02(+1.01%)
Dec 27, 2019 2.020 2.030 1.990 1.990 75,200 -0.04(-1.97%)
Dec 26, 2019 2.000 2.040 2.000 2.030 33,223 +0.00(+0.00%)
Dec 24, 2019 1.993 2.040 1.988 2.030 27,500 +0.00(+0.00%)
Dec 23, 2019 2.020 2.040 1.960 2.030 43,096 +0.03(+1.50%)
Dec 20, 2019 2.000 2.030 1.940 2.000 82,900 +0.01(+0.50%)
Dec 19, 2019 1.990 2.040 1.980 1.990 41,886 +0.00(+0.00%)
Dec 18, 2019 1.920 2.290 1.890 1.990 405,215 +0.04(+2.05%)
Dec 17, 2019 1.870 1.950 1.870 1.950 29,331 +0.07(+3.72%)
Dec 16, 2019 1.950 1.980 1.840 1.880 90,270 -0.07(-3.52%)
Dec 13, 2019 1.990 2.000 1.925 1.948 14,200 -0.02(-1.09%)
Dec 12, 2019 1.900 1.980 1.880 1.970 93,544 +0.07(+3.68%)
Dec 11, 2019 1.870 1.940 1.840 1.900 165,293 -0.02(-1.04%)
Dec 10, 2019 1.980 1.980 1.880 1.920 28,642 -0.04(-2.04%)
Dec 09, 2019 1.990 1.990 1.940 1.960 25,059 +0.01(+0.51%)
Dec 06, 2019 2.000 2.060 1.920 1.950 44,100 -0.03(-1.52%)
Dec 05, 2019 2.060 2.070 1.980 1.980 38,261 -0.08(-3.88%)
Dec 04, 2019 2.070 2.100 2.060 2.060 9,690 -0.05(-2.37%)
Dec 03, 2019 2.020 2.110 2.020 2.110 59,842 +0.08(+3.94%)
Dec 02, 2019 2.000 2.070 2.000 2.030 33,033 +0.00(+0.00%)
Nov 29, 2019 1.990 2.030 1.980 2.030 37,800 +0.05(+2.33%)
Nov 27, 2019 2.000 2.000 1.960 1.984 11,000 -0.01(-0.31%)
Nov 26, 2019 1.950 1.990 1.940 1.990 48,646 +0.05(+2.58%)
Nov 25, 2019 1.910 1.950 1.885 1.940 49,205 +0.04(+2.11%)
Nov 22, 2019 1.940 1.950 1.875 1.900 38,800 -0.05(-2.56%)
Nov 21, 2019 1.810 1.950 1.810 1.950 118,897 +0.14(+7.73%)
Nov 20, 2019 1.810 1.860 1.780 1.810 51,513 -0.02(-1.09%)
Nov 19, 2019 1.740 1.860 1.740 1.830 60,669 +0.07(+3.98%)
Nov 18, 2019 1.810 1.870 1.750 1.760 106,792 -0.05(-2.76%)
Nov 15, 2019 1.860 1.870 1.790 1.810 47,600 -0.05(-2.69%)
Nov 14, 2019 1.760 1.870 1.760 1.860 31,409 +0.08(+4.49%)
Nov 13, 2019 1.820 1.850 1.780 1.780 35,515 -0.07(-3.78%)
Nov 12, 2019 1.770 1.870 1.770 1.850 62,574 +0.05(+2.78%)
Nov 11, 2019 1.750 1.820 1.730 1.800 75,968 +0.06(+3.45%)
Nov 08, 2019 1.730 1.770 1.670 1.740 79,400 -0.01(-0.57%)
Nov 07, 2019 1.840 1.850 1.730 1.750 132,733 -0.08(-4.37%)
Nov 06, 2019 1.860 1.880 1.800 1.830 61,531 -0.06(-3.17%)
Nov 05, 2019 1.830 1.890 1.800 1.890 18,327 +0.07(+3.85%)
Nov 04, 2019 1.860 1.900 1.790 1.820 59,473 -0.08(-4.21%)
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.