$4.50 -0.10 (%) Sajan Inc - NASDAQ

May. 24, 2016 | 10:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAJA historical data

Date Open High Low Close Volume
5/23/20164.604.604.604.60197
5/20/20164.504.604.504.602,122
5/19/20164.414.414.414.410
5/18/20164.404.414.404.41400
5/17/20164.184.314.124.282,352
5/16/20164.744.754.694.691,034
5/13/20164.804.804.804.80258
5/12/20165.245.255.005.001,777
5/11/20164.674.674.674.6751
5/10/20164.674.674.674.67237
5/9/20164.684.684.684.682,500
5/6/20164.694.694.694.690
5/5/20165.005.004.694.69573
5/4/20165.055.055.045.04542
5/3/20164.674.674.674.67554
5/2/20165.295.295.295.29190
4/29/20165.205.295.205.29663
4/28/20165.365.495.365.49401
4/27/20165.505.604.875.0010,274
4/26/20164.405.154.104.9145,424
4/25/20164.404.404.404.402,097
4/22/20164.454.504.454.501,256
4/21/20163.904.513.904.4425,784
4/20/20164.114.113.793.932,901
4/19/20164.004.043.753.8513,106
4/18/20163.994.203.994.20431
4/15/20164.004.004.004.00209
4/14/20164.004.204.004.201,400
4/13/20163.764.003.764.00821
4/12/20163.904.493.903.934,744
4/11/20163.863.913.863.908,066
4/8/20163.513.513.513.510
4/7/20163.703.703.513.511,550
4/6/20163.833.833.833.83144
4/5/20163.833.833.833.830
4/4/20163.833.833.833.833,501
4/1/20163.703.883.703.823,614
3/31/20163.653.903.653.902,251
3/30/20163.503.523.503.522,987
3/29/20163.503.953.503.702,712
3/28/20163.543.543.543.541,065
3/24/20163.683.703.653.702,930
3/23/20163.703.703.703.701
3/22/20163.703.703.703.70906
3/21/20163.803.853.803.801,100
3/18/20163.673.813.653.819,625
3/17/20163.593.593.593.591,417
3/16/20163.593.673.593.652,700
3/15/20163.403.503.403.497,744
3/14/20163.403.503.403.501,903
3/11/20163.403.403.403.400
3/10/20163.243.503.203.402,060
3/9/20163.113.143.113.12455
3/8/20163.273.273.273.27103
3/7/20163.273.273.273.2736
3/4/20163.273.273.273.27191
3/3/20163.473.473.473.470
3/2/20163.423.703.423.479,298
3/1/20163.253.453.253.4514,255
2/29/20163.253.253.253.251,240
2/26/20163.303.303.253.253,566
2/25/20163.433.433.433.430
2/24/20163.333.443.253.4314,983
2/23/20163.443.443.443.440
2/22/20163.443.443.443.440
2/19/20163.453.473.333.442,054
2/18/20163.003.253.003.251,500
2/17/20163.053.053.043.041,149
2/16/20163.083.083.083.0825
2/12/20163.073.083.073.081,101
2/11/20162.453.242.453.09725
2/10/20163.083.083.083.08224
2/9/20162.862.932.852.852,897
2/8/20163.063.092.852.9910,512
2/5/20163.143.143.093.101,224
2/4/20163.253.253.253.250
2/3/20163.233.253.233.25208
2/2/20163.253.342.843.102,545
2/1/20163.103.403.103.10517
1/29/20163.443.443.443.440
1/28/20163.443.443.443.440
1/27/20163.123.443.123.441,076
1/26/20163.023.503.023.2034,634
1/25/20163.633.633.203.615,975
1/22/20163.263.503.253.50904
1/21/20163.233.553.233.55436
1/20/20163.753.753.753.752
1/19/20163.753.753.753.75780
1/15/20163.893.903.713.721,660
1/14/20163.503.513.483.512,043
1/13/20163.553.553.433.52704
1/12/20163.513.513.513.515
1/11/20163.513.513.513.512
1/8/20163.613.613.513.511,514
1/7/20163.933.933.763.76622
1/6/20163.763.763.763.762
1/5/20163.763.763.763.76225
1/4/20163.753.753.753.751
12/31/20153.803.803.543.751,080
12/30/20153.874.063.753.764,815
  • Showing 1-100 of 436 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center