FNJN - Finjan Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.25002.26002.20002.25002.2500155,800
Jul 18, 20192.25002.26002.21002.25002.250099,700
Jul 17, 20192.29002.33002.24002.25002.250059,000
Jul 16, 20192.29002.31002.25002.26002.2600343,700
Jul 15, 20192.30002.32002.28002.29002.290044,100
Jul 12, 20192.30002.32002.23002.29002.2900136,100
Jul 11, 20192.31002.32002.28002.32002.320016,300
Jul 10, 20192.36002.40002.31002.31002.310062,100
Jul 09, 20192.30002.38002.29002.36002.360047,100
Jul 08, 20192.29002.31002.26002.28002.2800142,200
Jul 05, 20192.31002.34002.27002.33002.330050,000
Jul 03, 20192.21002.32002.21002.30002.300091,000
Jul 02, 20192.17002.21002.15002.17002.1700434,500
Jul 01, 20192.20002.20002.16002.17002.1700139,500
Jun 28, 20192.20002.23002.20002.22002.220052,500
Jun 27, 20192.12002.23002.11002.20002.200053,100
Jun 26, 20192.21002.21002.11002.11002.1100102,700
Jun 25, 20192.20002.24002.14002.21002.210089,600
Jun 24, 20192.28002.30002.20002.21002.210033,600
Jun 21, 20192.26002.33002.26002.28002.280052,800
Jun 20, 20192.27002.34002.25002.30002.300051,700
Jun 19, 20192.22002.37002.20002.28002.280027,300
Jun 18, 20192.13002.27002.12002.24002.2400161,300
Jun 17, 20192.16002.18002.15002.16002.160049,800
Jun 14, 20192.17002.18002.14002.16002.160085,400
Jun 13, 20192.25002.29002.15002.15002.1500140,900
Jun 12, 20192.26002.32002.21002.23002.230022,400
Jun 11, 20192.20002.26002.18002.24002.2400191,900
Jun 10, 20192.23002.35002.15002.22002.2200212,300
Jun 07, 20192.35002.40002.23002.25002.2500174,100
Jun 06, 20192.51002.52002.36002.36002.3600139,900
Jun 05, 20192.45002.55002.38002.50002.5000100,500
Jun 04, 20192.44002.48002.39002.47002.470056,100
Jun 03, 20192.44002.46002.37002.43002.430085,300
May 31, 20192.49002.50002.42002.46002.460079,400
May 30, 20192.48002.55002.39002.51002.510061,900
May 29, 20192.47002.51002.40002.49002.490082,200
May 28, 20192.47002.60002.47002.48002.4800173,900
May 24, 20192.58002.60002.49002.51002.510037,400
May 23, 20192.49002.62002.49002.58002.5800119,700
May 22, 20192.53002.56002.49002.50002.500076,000
May 21, 20192.65002.66002.53002.55002.550089,500
May 20, 20192.59002.66002.49002.64002.6400151,600
May 17, 20192.76002.81002.65002.65002.6500112,700
May 16, 20192.82002.82002.79002.79002.790042,000
May 15, 20192.79002.86002.79002.81002.8100140,900
May 14, 20193.01003.01002.82002.83002.830056,100
May 13, 20193.10003.10002.89003.04003.0400130,700
May 10, 20193.00003.13002.99003.13003.130082,700
May 09, 20193.05003.05002.91003.03003.0300183,900
May 08, 20193.24003.24003.06003.10003.100087,200
May 07, 20193.12003.29003.09003.24003.2400169,200
May 06, 20193.11003.18003.11003.15003.150077,600
May 03, 20193.15003.18003.10003.13003.130077,800
May 02, 20193.05003.11003.00003.11003.1100127,700
May 01, 20192.99003.06002.97003.02003.0200132,600
Apr 30, 20193.00003.05002.90002.96002.9600151,900
Apr 29, 20192.95003.07002.87003.05003.0500131,500
Apr 26, 20193.05003.05002.91002.95002.950060,200
Apr 25, 20193.02003.05002.94002.99002.990042,300
Apr 24, 20193.12003.15002.98003.00003.000081,700
Apr 23, 20193.09003.14003.05003.12003.120085,300
Apr 22, 20193.12003.12002.99003.05003.050080,100
Apr 18, 20192.98003.12002.98003.10003.100075,500
Apr 17, 20192.98003.06002.98002.99002.990031,400
Apr 16, 20193.01003.09002.98002.98002.980038,200
Apr 15, 20193.03003.09002.98003.00003.000054,000
Apr 12, 20192.91003.11002.91003.11003.1100128,600
Apr 11, 20193.06003.08002.88002.91002.910046,800
Apr 10, 20192.92003.08002.92003.04003.0400108,700
Apr 09, 20192.91002.95002.88002.92002.920032,900
Apr 08, 20192.94002.95002.86002.92002.920047,100
Apr 05, 20192.95002.96002.86002.96002.960063,800
Apr 04, 20192.89003.02002.80002.81002.8100105,600
Apr 03, 20192.95002.98002.88002.90002.9000121,500
Apr 02, 20192.88002.99002.88002.93002.930040,400
Apr 01, 20192.96003.03002.87002.88002.880058,500
Mar 29, 20192.98003.00002.88002.93002.9300102,300
Mar 28, 20192.95003.05002.92002.97002.970062,400
Mar 27, 20192.96002.99002.91002.93002.930078,300
Mar 26, 20193.04003.04002.91003.00003.000063,000
Mar 25, 20192.97003.06002.95003.04003.0400113,000
Mar 22, 20193.00003.02002.89002.99002.9900120,600
Mar 21, 20193.18003.19002.98003.03003.0300139,800
Mar 20, 20193.24003.24003.15003.21003.2100137,000
Mar 19, 20193.17003.23003.17003.22003.220075,200
Mar 18, 20193.08003.15003.05003.14003.1400166,200
Mar 15, 20192.97003.03002.93003.03003.0300198,500
Mar 14, 20192.84002.95002.80002.92002.920079,500
Mar 13, 20192.82002.89002.79002.84002.8400117,500
Mar 12, 20192.85002.89002.77002.78002.780064,500
Mar 11, 20192.90002.95002.83002.83002.830056,300
Mar 08, 20192.94003.02002.89002.91002.9100187,400
Mar 07, 20192.90002.96002.81002.94002.9400123,800
Mar 06, 20192.99003.06002.90002.91002.9100127,400
Mar 05, 20192.97003.06002.92003.04003.0400131,800
Mar 04, 20193.18003.24002.94003.01003.0100145,000
Mar 01, 20193.20003.23003.05003.10003.100091,100
Feb 28, 20193.30003.33003.13003.17003.170058,600
Feb 27, 20193.28003.33003.25003.32003.320029,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...