$5.96 +0.53 (%) Sajan Inc - NASDAQ

May. 29, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAJA historical data

Date Open High Low Close Volume
5/29/20155.415.995.415.967,070
5/28/20155.165.465.165.448,815
5/27/20155.505.594.804.854,601
5/26/20155.525.565.255.503,953
5/22/20155.655.755.655.755,247
5/21/20155.625.625.615.61400
5/20/20155.535.535.445.452,635
5/19/20155.655.655.625.647,447
5/18/20155.575.855.575.85440
5/15/20155.525.805.525.801,365
5/14/20155.505.505.505.500
5/13/20155.505.555.505.502,696
5/12/20155.555.555.555.55252
5/11/20155.756.005.515.602,782
5/8/20155.755.755.755.750
5/7/20155.755.755.755.75401
5/6/20155.505.555.405.452,505
5/5/20155.805.805.515.514,914
5/4/20155.905.905.835.831,400
5/1/20155.805.955.605.955,100
4/30/20155.955.955.685.829,250
4/29/20155.905.925.905.921,130
4/28/20155.835.905.835.851,955
4/27/20155.945.995.805.995,249
4/24/20156.006.006.006.000
4/23/20155.826.005.826.002,172
4/22/20155.905.905.905.90893
4/21/20155.855.855.855.850
4/20/20155.905.905.805.854,839
4/17/20155.905.905.805.802,581
4/16/20155.916.005.906.001,000
4/15/20155.906.005.905.935,018
4/14/20156.036.036.006.005,100
4/13/20155.906.075.905.99589
4/10/20156.006.005.915.917,808
4/9/20155.976.005.976.001,680
4/8/20155.966.005.965.971,600
4/7/20156.006.105.956.004,802
4/6/20155.955.955.955.95968
4/2/20156.156.155.956.153,210
4/1/20155.966.105.966.003,760
3/31/20156.146.146.026.02312
3/30/20155.915.965.915.951,212
3/27/20156.006.005.955.982,100
3/26/20156.106.105.956.0011,260
3/25/20155.916.355.916.102,862
3/24/20156.406.405.956.055,150
3/23/20156.256.406.226.402,293
3/20/20156.006.155.996.156,527
3/19/20155.956.005.955.95744
3/18/20156.006.155.915.912,557
3/17/20155.915.915.915.91269
3/16/20155.905.965.905.96444
3/13/20155.905.905.905.90450
3/12/20155.836.005.836.00634
3/11/20156.006.006.006.001,653
3/10/20156.076.105.906.003,226
3/9/20155.805.805.805.801,064
3/6/20156.076.155.855.908,978
3/5/20155.906.085.905.95987
3/4/20155.925.925.845.853,989
3/3/20156.006.005.905.903,201
3/2/20156.006.026.006.012,836
2/27/20156.346.346.156.15460
2/26/20155.956.395.956.353,047
2/25/20155.905.975.885.973,812
2/24/20155.975.975.815.811,180
2/23/20155.505.875.505.875,858
2/20/20156.006.005.505.758,552
2/19/20156.006.005.795.908,898
2/18/20155.806.005.806.001,686
2/17/20155.806.005.805.85825
2/13/20155.805.805.805.800
2/12/20155.805.815.765.809,676
2/11/20155.885.885.885.880
2/10/20156.006.005.525.883,431
2/9/20156.006.105.606.007,456
2/6/20156.006.005.956.005,950
2/5/20156.006.006.006.001,426
2/4/20156.006.006.006.0025
2/3/20156.006.006.006.000
2/2/20155.716.005.716.00919
1/30/20155.756.005.755.904,069
1/29/20156.006.006.006.002,000
1/28/20155.986.005.985.99884
1/27/20155.955.955.955.95325
1/26/20155.895.895.805.815,975
1/23/20156.006.005.805.904,258
1/22/20155.885.885.885.883
1/21/20155.885.885.885.88100
1/20/20155.846.355.756.355,096
1/16/20155.795.845.795.84216
1/15/20155.786.125.786.12946
1/14/20155.795.855.795.853,547
1/13/20155.796.055.795.961,750
1/12/20156.006.125.805.803,875
1/9/20155.535.925.535.858,062
1/8/20155.735.755.505.594,292
1/7/20155.285.795.255.798,036
1/6/20155.505.505.495.502,817
  • Showing 1-100 of 188 items
  • 1
  • 2
  • >>
Trading Center