Historical Data for Finjan Holdings Inc. (FNJN)

$ 2.03   0.01 (+0.50%) Volume: 8.6k 3:55 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 2.02 2.0332 2.01 2.03 8.6k 0.01 0.50% 2.03 17.42k 102
10/17/19 2.06 2.08 2.01 2.02 54.36k -0.03 -1.46% 2.02 110.22k 182
10/16/19 2.07 2.07 2.03 2.05 66.56k 0.00 0.00% 2.05 136.84k 208
10/15/19 2.01 2.08 2.01 2.05 17.77k 0.01 0.49% 2.05 36.31k 165
10/14/19 2.02 2.06 2.02 2.04 16.32k -0.01 -0.49% 2.04 33.2k 76
10/11/19 2.0401 2.07 2.02 2.05 18.9k 0.01 0.49% 2.05 38.65k 109
10/10/19 2.04 2.07 2.01 2.04 28.51k 0.00 0.00% 2.04 58.38k 124
10/09/19 2.00 2.0538 1.985 2.04 45.4k 0.03 1.49% 2.04 92.06k 138
10/08/19 2.01 2.04 1.99 2.01 21.37k -0.01 -0.50% 2.01 43.03k 164
10/07/19 2.00 2.05 2.00 2.02 20.07k 0.02 1.00% 2.02 40.71k 123
10/04/19 2.03 2.03 1.95 2.00 26.66k -0.03 -1.48% 2.00 53.18k 164
10/03/19 1.89 2.0739 1.89 2.03 109.44k 0.15 7.98% 2.03 215.62k 439
10/02/19 1.92 1.99 1.88 1.88 110.84k -0.06 -3.09% 1.88 211.39k 316
10/01/19 2.01 2.04 1.93 1.94 14.19k -0.07 -3.48% 1.94 28.09k 192
09/30/19 2.04 2.04 1.99 2.01 3.3k 0.02 1.01% 2.01 6.66k 38
09/27/19 2.02 2.04 1.98 1.99 16.94k -0.05 -2.45% 1.99 33.86k 223
09/26/19 2.07 2.09 2.02 2.04 10.93k -0.02 -0.97% 2.04 22.43k 77
09/25/19 2.01 2.08 2.01 2.06 14.89k 0.05 2.49% 2.06 30.35k 139
09/24/19 2.03 2.06 1.98 2.01 31.83k -0.04 -1.95% 2.01 64.56k 202
09/23/19 1.92 2.06 1.91 2.05 45.27k 0.12 6.22% 2.05 91.29k 239
09/20/19 1.98 1.98 1.86 1.93 75.57k -0.08 -3.98% 1.93 145.52k 294