Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
1.430
1.480
1.430
1.480
5,550
+0.08(+5.71%)
May 27, 2016
1.450
1.400
1.400
1.400
45,600
-0.09(-6.04%)
May 26, 2016
1.494
1.520
1.400
1.490
22,540
+0.08(+5.67%)
May 25, 2016
1.490
1.490
1.380
1.410
59,779
-0.10(-6.62%)
May 24, 2016
1.540
1.600
1.400
1.510
95,933
-0.04(-2.58%)
May 23, 2016
1.350
1.737
1.350
1.550
357,047
+0.20(+14.81%)
May 20, 2016
1.410
1.410
1.330
1.350
10,260
-0.03(-2.17%)
May 19, 2016
1.410
1.410
1.320
1.380
17,588
-0.03(-2.13%)
May 18, 2016
1.370
1.450
1.370
1.410
38,536
+0.04(+2.92%)
May 17, 2016
1.540
1.540
1.330
1.370
109,009
-0.17(-11.04%)
May 16, 2016
1.360
1.680
1.360
1.540
779,391
+0.16(+11.59%)
May 13, 2016
1.260
1.390
1.150
1.380
74,548
+0.15(+12.20%)
May 12, 2016
1.210
1.320
1.140
1.230
34,933
+0.02(+1.65%)
May 11, 2016
1.110
1.320
1.110
1.210
77,150
+0.10(+9.01%)
May 10, 2016
1.150
1.150
1.100
1.110
18,258
-0.04(-3.48%)
May 09, 2016
1.130
1.170
1.120
1.150
12,314
+0.02(+1.77%)
May 06, 2016
1.130
1.150
1.120
1.130
1,165
-0.01(-0.88%)
May 05, 2016
1.147
1.171
1.140
1.140
3,108
-0.06(-5.00%)
May 04, 2016
1.180
1.208
1.137
1.200
20,670
+0.05(+4.79%)
May 03, 2016
1.155
1.190
1.130
1.145
3,091
+0.02(+1.34%)
May 02, 2016
1.130
1.150
1.130
1.130
9,406
-0.01(-1.05%)
Apr 29, 2016
1.170
1.170
1.130
1.142
30,783
-0.03(-2.39%)
Apr 28, 2016
1.180
1.210
1.160
1.170
12,992
-0.03(-2.17%)
Apr 27, 2016
1.170
1.209
1.161
1.196
25,431
+0.04(+3.09%)
Apr 26, 2016
1.220
1.220
1.150
1.160
48,429
-0.06(-4.91%)
Apr 25, 2016
1.250
1.265
1.210
1.220
22,961
-0.04(-3.17%)
Apr 22, 2016
1.250
1.306
1.250
1.260
39,877
-0.05(-3.82%)
Apr 21, 2016
1.300
1.350
1.260
1.310
18,654
-0.01(-0.76%)
Apr 20, 2016
1.260
1.350
1.210
1.320
51,429
+0.04(+3.13%)
Apr 19, 2016
1.340
1.370
1.220
1.280
70,588
-0.07(-5.19%)
Apr 18, 2016
1.410
1.429
1.320
1.350
52,562
-0.05(-3.57%)
Apr 15, 2016
1.340
1.420
1.310
1.400
114,681
+0.03(+2.19%)
Apr 14, 2016
1.490
1.600
1.340
1.370
400,440
-0.11(-7.43%)
Apr 13, 2016
1.400
1.768
1.370
1.480
1,466,187
+0.13(+9.63%)
Apr 12, 2016
1.250
1.480
1.200
1.350
383,802
+0.18(+15.38%)
Apr 11, 2016
1.070
1.280
1.043
1.170
289,406
+0.10(+9.36%)
Apr 08, 2016
1.030
1.070
1.030
1.070
56,130
+0.07(+6.99%)
Apr 07, 2016
1.030
1.050
0.9000
1.000
84,109
+0.00(+0.00%)
Apr 06, 2016
0.9000
1.020
0.8810
1.000
51,392
+0.11(+11.88%)
Apr 05, 2016
0.8792
0.9000
0.8700
0.8938
11,868
+0.02(+2.74%)
Apr 04, 2016
0.9000
0.9200
0.8700
0.8700
22,153
-0.04(-4.40%)
Apr 01, 2016
0.9100
0.9200
0.9000
0.9100
20,824
+0.00(+0.00%)
Mar 31, 2016
0.9600
0.9600
0.9100
0.9100
14,977
-0.05(-5.21%)
Mar 30, 2016
0.9998
1.000
0.9600
0.9600
13,778
+0.00(+0.00%)
Mar 29, 2016
0.9593
1.000
0.9500
0.9600
7,824
-0.03(-3.03%)
Mar 28, 2016
0.9500
0.9900
0.9050
0.9900
4,529
+0.00(+0.00%)
Mar 24, 2016
1.000
0.9900
0.9900
0.9900
5,700
-0.01(-1.00%)
Mar 23, 2016
1.020
1.020
0.9842
1.000
7,907
-0.07(-6.80%)
Mar 22, 2016
1.010
1.090
1.010
1.073
3,225
-0.01(-0.65%)
Mar 21, 2016
0.9800
1.080
0.9800
1.080
31,416
+0.04(+3.85%)
Mar 18, 2016
0.9888
1.150
0.9888
1.040
41,969
+0.02(+1.96%)
Mar 17, 2016
1.014
1.020
0.9800
1.020
10,726
+0.00(+0.00%)
Mar 16, 2016
1.000
1.020
0.9935
1.020
11,703
+0.02(+2.00%)
Mar 15, 2016
1.020
1.020
1.000
1.000
21,256
-0.01(-1.00%)
Mar 14, 2016
0.9890
1.020
0.9800
1.010
56,334
+0.02(+2.13%)
Mar 11, 2016
0.9407
0.9900
0.9407
0.9890
34,045
+0.10(+11.12%)
Mar 10, 2016
0.9200
0.9200
0.8750
0.8900
10,200
-0.03(-3.26%)
Mar 09, 2016
0.9100
0.9301
0.9100
0.9200
26,496
+0.01(+1.10%)
Mar 08, 2016
0.8979
0.9408
0.8979
0.9100
3,782
+0.08(+9.51%)
Mar 07, 2016
0.9000
0.9333
0.8100
0.8310
54,204
-0.06(-6.63%)
Mar 04, 2016
0.9100
0.9300
0.8900
0.8900
29,529
+0.00(+0.29%)
Mar 03, 2016
0.9500
0.9530
0.8820
0.8874
20,559
-0.06(-6.59%)
Mar 02, 2016
0.9585
0.9800
0.9500
0.9500
2,440
+0.01(+1.60%)
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
.