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 (%)
Apr 30, 2020 1.170 1.257 1.164 1.210 13,002 +0.03(+2.54%)
Apr 29, 2020 1.270 1.300 1.174 1.180 18,718 -0.06(-4.84%)
Apr 28, 2020 1.240 1.280 1.230 1.240 6,969 +0.02(+1.64%)
Apr 27, 2020 1.220 1.290 1.160 1.220 35,891 -0.02(-1.61%)
Apr 24, 2020 1.290 1.290 1.190 1.240 32,600 -0.05(-3.88%)
Apr 23, 2020 1.240 1.320 1.230 1.290 45,140 +0.03(+2.38%)
Apr 22, 2020 1.261 1.275 1.240 1.260 4,769 +0.01(+0.80%)
Apr 21, 2020 1.340 1.350 1.220 1.250 49,108 -0.06(-4.58%)
Apr 20, 2020 1.350 1.360 1.250 1.310 38,846 -0.05(-3.68%)
Apr 17, 2020 1.320 1.380 1.320 1.360 79,700 +0.06(+4.62%)
Apr 16, 2020 1.340 1.350 1.300 1.300 44,574 -0.03(-2.62%)
Apr 15, 2020 1.300 1.350 1.220 1.335 55,905 +0.05(+4.30%)
Apr 14, 2020 1.320 1.340 1.220 1.280 88,156 -0.04(-3.03%)
Apr 13, 2020 1.230 1.630 1.130 1.320 247,634 +0.12(+10.00%)
Apr 09, 2020 1.200 1.243 1.170 1.200 51,800 +0.03(+2.56%)
Apr 08, 2020 1.100 1.300 1.000 1.170 128,879 +0.14(+13.59%)
Apr 07, 2020 0.9700 1.040 0.9700 1.030 90,439 +0.03(+3.00%)
Apr 06, 2020 0.9900 1.040 0.9500 1.000 53,624 +0.00(+0.00%)
Apr 03, 2020 1.030 1.030 0.9336 1.000 14,500 +0.00(+0.00%)
Apr 02, 2020 0.9300 1.010 0.9134 1.000 70,227 +0.01(+1.04%)
Apr 01, 2020 0.9900 0.9900 0.9306 0.9897 25,611 -0.01(-1.03%)
Mar 31, 2020 0.9707 1.000 0.9571 1.000 7,964 +0.01(+1.01%)
Mar 30, 2020 1.020 1.020 0.9598 0.9900 14,662 -0.02(-1.98%)
Mar 27, 2020 0.9806 1.010 0.9708 1.010 75,400 +0.02(+1.95%)
Mar 26, 2020 1.020 1.040 0.9907 0.9907 22,360 -0.02(-1.91%)
Mar 25, 2020 1.050 1.062 0.9801 1.010 80,005 -0.01(-0.98%)
Mar 24, 2020 0.9500 1.050 0.9500 1.020 333,719 +0.08(+8.51%)
Mar 23, 2020 0.9100 0.9400 0.8602 0.9400 36,949 +0.03(+3.30%)
Mar 20, 2020 0.9245 0.9600 0.8346 0.9100 63,100 -0.03(-3.19%)
Mar 19, 2020 0.7500 0.9600 0.7500 0.9400 67,885 +0.16(+19.91%)
Mar 18, 2020 0.8000 0.8700 0.7635 0.7839 90,905 -0.03(-3.22%)
Mar 17, 2020 0.8900 0.9900 0.7600 0.8100 82,544 -0.12(-12.90%)
Mar 16, 2020 1.000 1.066 0.9286 0.9300 87,154 -0.00(-0.04%)
Mar 13, 2020 1.000 1.111 0.9304 0.9304 96,400 -0.14(-13.04%)
Mar 12, 2020 1.110 1.176 1.050 1.070 76,543 -0.07(-6.15%)
Mar 11, 2020 1.200 1.250 1.110 1.140 44,079 -0.11(-8.80%)
Mar 10, 2020 1.330 1.450 1.230 1.250 58,711 -0.04(-3.10%)
Mar 09, 2020 1.320 1.390 1.280 1.290 115,239 -0.13(-9.15%)
Mar 06, 2020 1.540 1.540 1.420 1.420 112,500 -0.11(-7.19%)
Mar 05, 2020 1.690 1.690 1.470 1.530 216,289 -0.27(-15.00%)
Mar 04, 2020 1.780 1.850 1.724 1.800 39,286 +0.06(+3.45%)
Mar 03, 2020 1.820 1.820 1.730 1.740 26,950 -0.05(-2.79%)
Mar 02, 2020 1.690 1.800 1.650 1.790 100,282 +0.11(+6.55%)
Feb 28, 2020 1.740 1.760 1.680 1.680 88,800 -0.08(-4.55%)
Feb 27, 2020 1.750 1.790 1.700 1.760 60,203 -0.01(-0.56%)
Feb 26, 2020 1.780 1.793 1.770 1.770 23,017 -0.01(-0.56%)
Feb 25, 2020 1.770 1.800 1.760 1.780 41,815 -0.01(-0.56%)
Feb 24, 2020 1.800 1.840 1.740 1.790 46,247 -0.05(-2.72%)
Feb 21, 2020 1.820 1.880 1.780 1.840 30,300 +0.03(+1.66%)
Feb 20, 2020 1.830 1.850 1.800 1.810 36,043 -0.01(-0.55%)
Feb 19, 2020 1.820 1.830 1.800 1.820 13,130 +0.00(+0.00%)
Feb 18, 2020 1.810 1.820 1.800 1.820 20,364 +0.02(+1.11%)
Feb 14, 2020 1.800 1.810 1.770 1.800 10,300 +0.01(+0.56%)
Feb 13, 2020 1.840 1.840 1.769 1.790 51,069 -0.03(-1.65%)
Feb 12, 2020 1.850 1.910 1.790 1.820 26,332 -0.09(-4.71%)
Feb 11, 2020 1.900 1.940 1.855 1.910 65,897 +0.06(+3.24%)
Feb 10, 2020 1.860 1.870 1.840 1.850 15,574 -0.03(-1.60%)
Feb 07, 2020 1.850 1.910 1.850 1.880 27,900 +0.02(+1.08%)
Feb 06, 2020 1.860 1.860 1.790 1.860 46,587 +0.01(+0.54%)
Feb 05, 2020 1.880 1.925 1.820 1.850 38,613 -0.02(-1.07%)
Feb 04, 2020 1.870 1.880 1.827 1.870 44,687 +0.07(+3.89%)
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.