FNJN - Finjan Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20193.35003.36003.27003.27003.270031,700
Feb 25, 20193.40003.44003.28003.35003.350069,900
Feb 22, 20193.22003.37003.18003.37003.370082,700
Feb 21, 20193.33003.40003.19003.24003.240068,600
Feb 20, 20193.29003.38003.25003.32003.320070,600
Feb 19, 20193.36003.44003.25003.34003.3400112,500
Feb 15, 20193.26003.35003.26003.30003.300052,400
Feb 14, 20193.13003.33003.13003.25003.250051,600
Feb 13, 20193.30003.30003.12003.12003.1200147,100
Feb 12, 20193.29003.40003.22003.30003.3000214,100
Feb 11, 20193.13003.38003.06003.29003.2900154,100
Feb 08, 20192.95003.13002.88003.11003.1100110,700
Feb 07, 20193.05003.05002.95002.99002.990067,700
Feb 06, 20193.14003.35002.94003.11003.1100372,600
Feb 05, 20193.20003.22003.05003.12003.1200109,000
Feb 04, 20193.00003.22003.00003.17003.1700229,600
Feb 01, 20192.83003.03002.77002.97002.9700112,100
Jan 31, 20192.85002.96002.80002.81002.810084,700
Jan 30, 20192.67002.82002.62002.82002.8200129,700
Jan 29, 20192.67002.70002.57002.68002.680094,700
Jan 28, 20192.66002.73002.62002.69002.690066,700
Jan 25, 20192.66002.87002.55002.68002.6800393,200
Jan 24, 20192.69002.73002.60002.63002.630045,200
Jan 23, 20192.72002.73002.58002.58002.580076,800
Jan 22, 20192.88002.88002.68002.76002.760065,500
Jan 18, 20192.90002.97002.80002.83002.830052,700
Jan 17, 20192.77002.93002.75002.90002.900085,500
Jan 16, 20192.80002.98002.75002.77002.7700174,100
Jan 15, 20192.76002.82002.76002.80002.800077,000
Jan 14, 20192.79002.80002.70002.76002.760066,700
Jan 11, 20192.66002.82002.64002.79002.7900109,900
Jan 10, 20192.77002.81002.64002.66002.6600126,200
Jan 09, 20192.74002.79002.67002.76002.7600112,500
Jan 08, 20192.83002.83002.68002.73002.730084,900
Jan 07, 20192.86002.89002.71002.80002.8000193,400
Jan 04, 20192.51002.90002.43002.83002.8300252,500
Jan 03, 20192.60002.64002.49002.60002.600089,800
Jan 02, 20192.48002.64002.42002.61002.6100129,400
Dec 31, 20182.47002.53002.43002.51002.5100186,700
Dec 28, 20182.52002.58002.41002.49002.4900134,300
Dec 27, 20182.35002.51002.34002.49002.4900175,700
Dec 26, 20182.20002.43002.17002.37002.3700189,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...