$4.11 -0.22 (%) Sajan Inc - NASDAQ

Aug. 31, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAJA historical data

Date Open High Low Close Volume
8/31/20154.504.504.114.111,000
8/28/20154.504.504.334.33638
8/27/20154.304.304.304.300
8/26/20154.304.304.304.300
8/25/20154.304.304.304.30625
8/24/20154.254.304.014.253,552
8/21/20154.514.514.514.51301
8/20/20154.564.704.354.701,201
8/19/20154.484.844.484.84753
8/18/20155.015.014.725.015,350
8/17/20155.025.104.704.702,706
8/14/20155.035.035.035.030
8/13/20155.025.035.025.03208
8/12/20154.995.004.995.001,251
8/11/20155.105.105.105.100
8/10/20154.995.104.995.102,270
8/7/20154.985.054.985.051,141
8/6/20155.105.105.015.0510,083
8/5/20155.255.255.255.250
8/4/20155.265.405.255.255,532
8/3/20155.895.895.895.890
7/31/20155.865.895.865.89340
7/30/20155.605.605.605.60222
7/29/20155.615.615.615.610
7/28/20155.615.615.615.610
7/27/20155.615.615.615.610
7/24/20155.615.615.615.610
7/23/20155.895.905.615.615,584
7/22/20155.895.895.835.899,744
7/21/20155.865.865.865.860
7/20/20155.665.865.665.86200
7/17/20155.565.565.565.56286
7/16/20155.735.735.515.634,376
7/15/20155.525.715.515.711,201
7/14/20155.545.575.515.571,915
7/13/20155.895.895.895.890
7/10/20155.586.335.585.89500
7/9/20155.585.585.535.53341
7/8/20155.505.625.505.624,730
7/7/20155.505.595.405.505,103
7/6/20155.355.505.355.504,375
7/2/20155.505.505.485.504,905
7/1/20155.455.495.445.493,198
6/30/20155.505.505.265.292,295
6/29/20155.735.735.345.451,248
6/26/20155.755.755.755.75202
6/25/20155.815.835.505.7612,381
6/24/20156.006.005.975.973,200
6/23/20156.006.006.006.000
6/22/20156.006.006.006.00267
6/19/20156.006.005.905.9010,671
6/18/20155.956.265.946.156,450
6/17/20155.905.905.905.901,030
6/16/20155.905.905.905.901,008
6/15/20155.815.815.815.810
6/12/20155.805.815.805.81270
6/11/20155.855.955.725.725,359
6/10/20155.715.955.715.951,624
6/9/20155.855.855.805.802,537
6/8/20155.905.905.785.80857
6/5/20155.785.785.785.78570
6/4/20155.565.565.565.56521
6/3/20155.455.945.455.941,786
6/2/20155.615.615.615.610
6/1/20155.505.615.445.611,025
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
  • Showing 1-100 of 253 items
  • 1
  • 2
  • 3
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!