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 29, 2016 1.052 1.140 1.052 1.070 2,869 -0.02(-1.83%)
Jan 28, 2016 1.060 1.090 1.060 1.090 2,410 +0.02(+1.72%)
Jan 27, 2016 1.060 1.106 1.020 1.071 8,513 -0.12(-9.96%)
Jan 26, 2016 1.064 1.190 1.064 1.190 887 +0.11(+9.92%)
Jan 25, 2016 1.097 1.100 1.060 1.083 5,442 -0.03(-2.73%)
Jan 22, 2016 1.180 1.240 1.110 1.113 5,211 -0.07(-5.68%)
Jan 21, 2016 1.020 1.220 1.000 1.180 44,750 +0.18(+17.99%)
Jan 20, 2016 1.020 1.020 0.9500 1.000 28,366 -0.08(-7.40%)
Jan 19, 2016 1.070 1.110 1.040 1.080 21,249 +0.03(+2.86%)
Jan 15, 2016 1.080 1.050 1.050 1.050 8,000 +0.01(+0.96%)
Jan 14, 2016 0.9600 1.260 0.9600 1.040 56,052 +0.02(+1.93%)
Jan 13, 2016 1.120 1.120 0.9720 1.020 30,225 +0.01(+1.02%)
Jan 12, 2016 1.080 1.101 1.010 1.010 15,107 -0.02(-1.93%)
Jan 11, 2016 1.075 1.100 1.020 1.030 8,705 -0.07(-6.37%)
Jan 08, 2016 1.070 1.150 1.060 1.100 4,216 -0.03(-2.65%)
Jan 07, 2016 1.110 1.140 1.060 1.130 28,589 -0.00(-0.01%)
Jan 06, 2016 1.110 1.190 1.110 1.130 5,484 -0.01(-1.07%)
Jan 05, 2016 1.150 1.160 1.140 1.142 2,907 +0.04(+3.84%)
Jan 04, 2016 1.100 1.150 1.090 1.100 44,170 -0.05(-4.35%)
Dec 31, 2015 1.170 1.150 1.150 1.150 57,200 -0.04(-3.37%)
Dec 30, 2015 1.210 1.250 1.180 1.190 16,615 -0.04(-3.24%)
Dec 29, 2015 1.210 1.270 1.200 1.230 17,418 -0.04(-3.15%)
Dec 28, 2015 1.200 1.300 1.200 1.270 5,373 +0.02(+1.60%)
Dec 24, 2015 1.260 1.250 1.250 1.250 1,900 +0.02(+1.63%)
Dec 23, 2015 1.210 1.305 1.210 1.230 11,942 +0.03(+2.50%)
Dec 22, 2015 1.230 1.230 1.200 1.200 32,776 -0.01(-0.83%)
Dec 21, 2015 1.250 1.305 1.210 1.210 3,976 -0.01(-0.82%)
Dec 18, 2015 1.240 1.310 1.220 1.220 14,980 -0.03(-2.40%)
Dec 17, 2015 1.310 1.310 1.250 1.250 5,587 -0.00(-0.01%)
Dec 16, 2015 1.270 1.298 1.250 1.250 15,651 -0.05(-4.10%)
Dec 15, 2015 1.300 1.343 1.299 1.304 2,801 +0.01(+1.05%)
Dec 14, 2015 1.370 1.370 1.290 1.290 5,948 -0.02(-1.53%)
Dec 11, 2015 1.340 1.390 1.300 1.310 1,880 -0.02(-1.50%)
Dec 10, 2015 1.370 1.370 1.310 1.330 16,775 -0.06(-4.32%)
Dec 09, 2015 1.384 1.393 1.380 1.390 3,957 +0.01(+0.50%)
Dec 08, 2015 1.370 1.383 1.345 1.383 656 +0.01(+0.96%)
Dec 07, 2015 1.380 1.390 1.330 1.370 6,758 -0.01(-0.72%)
Dec 04, 2015 1.378 1.400 1.360 1.380 8,051 -0.02(-1.43%)
Dec 03, 2015 1.420 1.420 1.370 1.400 3,076 +0.01(+0.72%)
Dec 02, 2015 1.400 1.440 1.350 1.390 32,491 -0.05(-3.34%)
Dec 01, 2015 1.450 1.450 1.380 1.438 28,056 +0.03(+1.99%)
Nov 30, 2015 1.418 1.460 1.390 1.410 9,526 +0.02(+1.44%)
Nov 27, 2015 1.380 1.440 1.380 1.390 6,252 +0.02(+1.45%)
Nov 25, 2015 1.390 1.370 1.370 1.370 6,200 +0.01(+0.74%)
Nov 24, 2015 1.360 1.430 1.340 1.360 12,576 +0.02(+1.49%)
Nov 23, 2015 1.380 1.640 1.300 1.340 162,267 -0.05(-3.67%)
Nov 20, 2015 1.410 1.410 1.353 1.391 8,366 +0.01(+0.80%)
Nov 19, 2015 1.500 1.500 1.300 1.380 6,696 +0.02(+1.47%)
Nov 18, 2015 1.500 1.550 1.320 1.360 42,356 -0.14(-9.33%)
Nov 17, 2015 1.460 1.540 1.390 1.500 11,582 +0.05(+3.45%)
Nov 16, 2015 1.380 1.540 1.310 1.450 76,720 +0.11(+8.21%)
Nov 13, 2015 1.290 1.410 1.290 1.340 17,254 +0.02(+1.52%)
Nov 12, 2015 1.300 1.360 1.270 1.320 26,029 +0.04(+3.13%)
Nov 11, 2015 1.360 1.360 1.260 1.280 35,621 -0.05(-3.76%)
Nov 10, 2015 1.360 1.360 1.200 1.330 26,073 -0.02(-1.48%)
Nov 09, 2015 1.320 1.350 1.320 1.350 15,532 -0.01(-0.74%)
Nov 06, 2015 1.350 1.420 1.330 1.360 23,393 +0.03(+2.26%)
Nov 05, 2015 1.360 1.520 1.330 1.330 14,886 -0.03(-2.21%)
Nov 04, 2015 1.320 1.360 1.320 1.360 12,889 +0.04(+3.03%)
Nov 03, 2015 1.340 1.350 1.250 1.320 37,826 -0.01(-0.75%)
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.