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 (%)
Jul 31, 2017
3.180
3.218
2.960
3.140
417,510
-0.02(-0.79%)
Jul 28, 2017
3.090
3.200
3.090
3.165
208,840
+0.06(+2.10%)
Jul 27, 2017
3.200
3.210
3.060
3.100
540,957
-0.10(-3.13%)
Jul 26, 2017
3.270
3.290
3.150
3.200
525,837
-0.06(-1.84%)
Jul 25, 2017
3.380
3.380
3.250
3.260
326,432
-0.12(-3.41%)
Jul 24, 2017
3.490
3.500
3.370
3.375
259,524
-0.10(-3.02%)
Jul 21, 2017
3.450
3.500
3.450
3.480
337,027
+0.00(+0.00%)
Jul 20, 2017
3.480
3.500
3.440
3.480
347,063
+0.00(+0.00%)
Jul 19, 2017
3.330
3.500
3.330
3.480
615,811
+0.15(+4.50%)
Jul 18, 2017
3.260
3.350
3.220
3.330
262,467
+0.06(+1.83%)
Jul 17, 2017
3.310
3.312
3.210
3.270
331,561
-0.07(-2.10%)
Jul 14, 2017
3.320
3.390
3.270
3.340
317,207
-0.01(-0.30%)
Jul 13, 2017
3.420
3.430
3.300
3.350
561,279
-0.05(-1.47%)
Jul 12, 2017
3.400
3.430
3.324
3.400
369,519
+0.05(+1.49%)
Jul 11, 2017
3.290
3.450
3.270
3.350
449,164
+0.03(+0.90%)
Jul 10, 2017
3.250
3.340
3.235
3.320
361,643
+0.07(+2.15%)
Jul 07, 2017
3.240
3.290
3.210
3.250
274,552
+0.00(+0.00%)
Jul 06, 2017
3.320
3.330
3.210
3.250
195,140
-0.05(-1.52%)
Jul 05, 2017
3.250
3.340
3.210
3.300
349,049
+0.03(+0.92%)
Jul 03, 2017
3.290
3.290
3.160
3.270
286,446
-0.01(-0.30%)
Jun 30, 2017
3.290
3.369
3.170
3.280
188,120
-0.02(-0.61%)
Jun 29, 2017
3.330
3.389
3.154
3.300
442,278
-0.01(-0.30%)
Jun 28, 2017
3.220
3.399
3.170
3.310
728,096
+0.07(+2.16%)
Jun 27, 2017
3.240
3.290
3.149
3.240
1,808,769
-0.38(-10.50%)
Jun 26, 2017
3.800
3.995
3.600
3.620
966,034
-0.18(-4.74%)
Jun 23, 2017
3.800
2,570,780
+0.25(+7.04%)
Jun 22, 2017
3.280
3.550
3.210
3.550
922,587
+0.27(+8.23%)
Jun 21, 2017
3.220
3.360
3.220
3.280
269,189
-0.01(-0.30%)
Jun 20, 2017
3.230
3.360
3.100
3.290
439,243
+0.06(+1.86%)
Jun 19, 2017
3.220
3.350
3.170
3.230
647,559
+0.05(+1.57%)
Jun 16, 2017
3.040
3.210
3.000
3.180
334,148
+0.15(+4.95%)
Jun 15, 2017
3.140
3.191
2.980
3.030
220,021
-0.13(-4.11%)
Jun 14, 2017
3.230
3.230
3.080
3.160
241,031
-0.03(-0.94%)
Jun 13, 2017
3.090
3.240
3.090
3.190
402,919
+0.13(+4.25%)
Jun 12, 2017
3.080
3.140
2.850
3.060
476,724
+0.00(+0.00%)
Jun 09, 2017
3.090
3.130
3.000
3.060
249,478
-0.05(-1.61%)
Jun 08, 2017
3.170
3.230
3.070
3.110
172,050
-0.08(-2.51%)
Jun 07, 2017
3.260
3.330
3.110
3.190
367,620
-0.08(-2.45%)
Jun 06, 2017
3.310
3.550
3.230
3.270
998,755
+0.01(+0.31%)
Jun 05, 2017
3.010
3.270
2.990
3.260
513,282
+0.27(+9.03%)
Jun 02, 2017
3.090
3.124
2.950
2.990
333,224
-0.08(-2.61%)
Jun 01, 2017
2.940
3.090
2.890
3.070
220,192
+0.11(+3.72%)
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%)
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
.