$5.90 -0.05 (%) Sajan Inc - NASDAQ

Mar. 6, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAJA historical data

Date Open High Low Close Volume
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
1/5/20155.535.535.215.407,766
1/2/20155.745.745.695.691,400
12/31/20145.655.755.655.654,214
12/30/20145.535.775.535.683,052
12/29/20145.605.955.605.654,222
12/26/20145.445.605.445.604,052
12/24/20145.215.735.205.603,863
12/23/20145.255.935.015.4133,538
12/22/20145.405.605.255.259,524
12/19/20145.665.995.205.2023,762
12/18/20146.006.005.905.951,935
12/17/20146.006.066.006.0010,854
12/16/20146.006.155.616.156,829
12/15/20145.995.995.745.792,725
12/12/20145.605.995.605.902,765
12/11/20145.855.995.755.901,311
12/10/20146.006.005.755.751,499
12/9/20145.815.815.775.8011,857
12/8/20145.956.105.666.0018,568
12/5/20146.106.106.106.10273
12/4/20146.096.096.096.09110
12/3/20146.446.446.446.440
12/2/20146.446.446.446.44100
12/1/20146.456.456.446.441,102
11/28/20146.406.456.406.45900
11/26/20145.956.005.866.005,076
11/25/20146.006.026.006.022,384
11/24/20145.906.105.895.962,200
11/21/20146.126.245.906.154,750
11/20/20146.106.106.106.10100
11/19/20145.816.145.756.14400
11/18/20146.006.005.605.974,180
11/17/20146.066.116.056.111,500
11/14/20146.216.216.216.210
11/13/20145.906.215.756.214,407
11/12/20146.016.015.905.90717
11/11/20146.256.256.256.25100
11/10/20145.605.605.605.60300
11/7/20145.795.795.795.790
11/6/20146.196.195.265.794,418
11/5/20146.506.506.016.403,953
11/4/20146.506.996.456.509,576
11/3/20146.486.486.486.480
10/31/20145.256.485.256.484,505
10/30/20145.506.825.506.82853
10/29/20145.275.505.255.503,375
10/28/20145.015.485.015.481,085
10/27/20145.805.805.805.800
10/24/20146.006.005.805.801,325
10/23/20146.006.005.795.821,200
10/22/20147.047.045.255.648,295
10/21/20145.255.505.255.504,850
10/20/20145.065.205.065.20820
10/17/20145.305.305.305.30674
10/16/20145.055.055.055.051,322
10/15/20145.065.065.065.06500
10/14/20145.135.155.105.152,298
10/13/20145.105.105.105.103,600
10/10/20145.175.405.105.142,486
  • Showing 1-100 of 129 items
  • 1
  • 2
  • >>
Trading Center