$5.60 -0.01 (%) Sajan Inc - NASDAQ

Jul. 30, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAJA historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 231 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!