Historical Data for Finjan Holdings Inc. (FNJN)

$ 2.29 0.00 (0.00%) Volume: 44.08k 4:00 PM EDT Jul 15, 2019
After Hours:  $ 2.29 0.00 (0.00%) Volume: 414 4:27 PM EDT Jul 15, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 2.30 2.32 2.28 2.29 44.08k 0.00 0.00% 2.29 101.29k 233
07/12/19 2.30 2.32 2.23 2.29 136.05k -0.03 -1.29% 2.29 307.91k 433
07/11/19 2.31 2.32 2.28 2.32 16.28k 0.01 0.43% 2.32 37.55k 127
07/10/19 2.36 2.40 2.31 2.31 62.05k -0.05 -2.12% 2.31 146k 300
07/09/19 2.30 2.38 2.291 2.36 47.07k 0.08 3.51% 2.36 110.79k 203
07/08/19 2.29 2.308 2.26 2.28 142.24k -0.05 -2.15% 2.28 323.95k 468
07/05/19 2.31 2.3371 2.27 2.33 49.97k 0.03 1.30% 2.33 115.76k 276
07/03/19 2.21 2.32 2.21 2.30 91.03k 0.125 5.75% 2.30 206.6k 336
07/02/19 2.17 2.21 2.1525 2.175 434.47k 0.005 0.23% 2.175 948.48k 803
07/01/19 2.20 2.2032 2.16 2.17 141.89k -0.05 -2.25% 2.17 310.71k 365
06/28/19 2.20 2.225 2.20 2.22 52.51k 0.02 0.91% 2.22 116.16k 337
06/27/19 2.12 2.23 2.11 2.20 53.07k 0.09 4.27% 2.20 117.09k 380
06/26/19 2.21 2.21 2.11 2.11 102.73k -0.10 -4.52% 2.11 223.28k 266
06/25/19 2.20 2.24 2.14 2.21 89.58k 0.0001 0.00% 2.21 197.25k 363
06/24/19 2.28 2.30 2.20 2.2099 33.62k -0.0701 -3.07% 2.2099 74.6k 242
06/21/19 2.26 2.33 2.26 2.28 52.76k -0.02 -0.87% 2.28 121.24k 202
06/20/19 2.27 2.34 2.2524 2.30 51.75k 0.02 0.88% 2.30 119.09k 287
06/19/19 2.22 2.3697 2.20 2.28 27.26k 0.04 1.79% 2.28 62.73k 167
06/18/19 2.13 2.27 2.12 2.24 161.28k 0.08 3.70% 2.24 351.59k 673
06/17/19 2.16 2.18 2.15 2.16 49.85k 0.00 0.00% 2.16 107.7k 244