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, 2017
2.920
3.060
2.800
2.960
288,199
+0.03(+1.02%)
May 30, 2017
3.010
3.110
2.735
2.930
809,931
-0.05(-1.68%)
May 26, 2017
3.460
3.460
2.640
2.980
1,482,039
-0.41(-12.09%)
May 25, 2017
3.450
3.490
3.340
3.390
471,254
-0.07(-2.02%)
May 24, 2017
3.470
3.560
3.300
3.460
751,626
+0.08(+2.37%)
May 23, 2017
3.310
3.600
3.260
3.380
1,148,371
+0.12(+3.68%)
May 22, 2017
3.020
3.290
3.020
3.260
922,162
+0.30(+10.14%)
May 19, 2017
3.030
3.100
2.900
2.960
689,198
-0.01(-0.34%)
May 18, 2017
2.690
2.980
2.600
2.970
708,341
+0.32(+12.08%)
May 17, 2017
2.780
2.780
2.630
2.650
306,770
-0.16(-5.69%)
May 16, 2017
2.860
2.860
2.520
2.810
952,784
-0.07(-2.43%)
May 15, 2017
2.700
2.900
2.620
2.880
2,093,197
+0.29(+11.20%)
May 12, 2017
2.500
2.700
2.270
2.590
2,699,774
+0.37(+16.67%)
May 11, 2017
2.300
2.300
2.200
2.220
214,009
-0.05(-2.20%)
May 10, 2017
2.200
2.300
2.150
2.270
230,673
+0.07(+3.18%)
May 09, 2017
2.000
2.200
2.000
2.200
558,419
+0.13(+6.35%)
May 08, 2017
2.050
2.088
1.903
2.069
1,134,269
+0.35(+20.27%)
May 05, 2017
1.710
1.780
1.680
1.720
82,104
+0.00(+0.00%)
May 04, 2017
1.730
1.740
1.700
1.720
46,640
-0.04(-2.27%)
May 03, 2017
1.850
1.870
1.750
1.760
114,581
-0.11(-5.88%)
May 02, 2017
1.890
1.910
1.840
1.870
106,217
-0.04(-2.09%)
May 01, 2017
1.980
1.980
1.850
1.910
153,567
-0.04(-2.05%)
Apr 28, 2017
1.900
1.990
1.900
1.950
83,636
+0.02(+1.04%)
Apr 27, 2017
2.020
2.100
1.910
1.930
941,452
-0.06(-3.02%)
Apr 26, 2017
2.080
2.080
1.880
1.990
570,805
+0.15(+8.15%)
Apr 25, 2017
1.900
1.900
1.800
1.840
103,370
-0.04(-2.13%)
Apr 24, 2017
1.900
1.910
1.870
1.880
77,918
+0.01(+0.53%)
Apr 21, 2017
1.820
1.881
1.800
1.870
34,897
+0.06(+3.31%)
Apr 20, 2017
1.860
1.900
1.800
1.810
121,650
-0.04(-2.16%)
Apr 19, 2017
1.830
1.950
1.750
1.850
233,489
+0.03(+1.65%)
Apr 18, 2017
2.010
2.110
1.760
1.820
502,592
+0.02(+1.11%)
Apr 17, 2017
1.780
1.830
1.760
1.800
41,287
+0.01(+0.56%)
Apr 13, 2017
1.800
1.830
1.770
1.790
30,031
-0.04(-2.19%)
Apr 12, 2017
1.830
1.860
1.770
1.830
122,916
+0.03(+1.67%)
Apr 11, 2017
1.820
1.830
1.780
1.800
31,785
-0.01(-0.55%)
Apr 10, 2017
1.810
1.840
1.750
1.810
50,528
+0.00(+0.00%)
Apr 07, 2017
1.800
1.820
1.780
1.810
29,265
+0.01(+0.56%)
Apr 06, 2017
1.780
1.800
1.770
1.800
69,090
+0.02(+1.12%)
Apr 05, 2017
1.750
1.800
1.750
1.780
68,306
+0.03(+1.71%)
Apr 04, 2017
1.750
1.800
1.710
1.750
117,977
-0.02(-1.13%)
Apr 03, 2017
1.840
1.900
1.740
1.770
317,411
+0.03(+1.93%)
Mar 31, 2017
1.750
1.780
1.650
1.736
206,823
+0.11(+6.53%)
Mar 30, 2017
1.600
1.700
1.540
1.630
256,681
+0.07(+4.49%)
Mar 29, 2017
1.550
1.600
1.510
1.560
108,946
+0.02(+1.30%)
Mar 28, 2017
1.700
1.700
1.510
1.540
189,382
-0.02(-1.28%)
Mar 27, 2017
1.560
1.570
1.490
1.560
53,653
+0.02(+1.30%)
Mar 24, 2017
1.590
1.590
1.470
1.540
24,005
+0.05(+3.70%)
Mar 23, 2017
1.540
1.540
1.480
1.485
53,817
-0.08(-5.41%)
Mar 22, 2017
1.590
1.590
1.500
1.570
12,577
-0.02(-1.26%)
Mar 21, 2017
1.500
1.600
1.494
1.590
82,312
+0.09(+6.00%)
Mar 20, 2017
1.450
1.500
1.450
1.500
28,580
+0.01(+0.67%)
Mar 17, 2017
1.510
1.540
1.420
1.490
45,850
+0.01(+0.68%)
Mar 16, 2017
1.438
1.480
1.438
1.480
9,110
+0.03(+2.07%)
Mar 15, 2017
1.490
1.490
1.440
1.450
6,039
-0.02(-1.67%)
Mar 14, 2017
1.462
1.475
1.458
1.475
4,739
+0.00(+0.31%)
Mar 13, 2017
1.460
1.490
1.460
1.470
1,560
+0.00(+0.01%)
Mar 10, 2017
1.470
1.480
1.470
1.470
14,888
-0.01(-0.60%)
Mar 09, 2017
1.490
1.490
1.448
1.479
8,695
-0.00(-0.07%)
Mar 08, 2017
1.430
1.480
1.428
1.480
18,234
+0.02(+1.44%)
Mar 07, 2017
1.462
1.468
1.410
1.459
34,555
-0.01(-0.64%)
Mar 06, 2017
1.500
1.500
1.450
1.468
16,695
-0.03(-1.77%)
Mar 03, 2017
1.480
1.500
1.473
1.495
31,455
+0.01(+0.66%)
Mar 02, 2017
1.408
1.500
1.408
1.485
49,004
+0.08(+5.32%)
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
.