Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fireeye Inc
(NQ:
FEYE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
12.85
13.08
12.67
12.84
3,082,185
+0.02(+0.16%)
Nov 29, 2016
12.87
13.04
12.80
12.82
2,826,483
-0.10(-0.77%)
Nov 28, 2016
13.27
13.36
12.77
12.92
3,152,825
-0.33(-2.49%)
Nov 25, 2016
13.48
13.49
13.14
13.25
1,067,811
-0.10(-0.75%)
Nov 23, 2016
13.35
13.35
13.35
0
+0.24(+1.83%)
Nov 22, 2016
13.13
13.30
12.87
13.11
7,538,609
-0.76(-5.48%)
Nov 21, 2016
13.66
13.97
13.64
13.87
2,730,261
+0.24(+1.76%)
Nov 18, 2016
13.72
13.95
13.62
13.63
2,575,046
-0.15(-1.09%)
Nov 17, 2016
13.56
13.87
13.32
13.78
3,648,670
+0.16(+1.17%)
Nov 16, 2016
13.76
13.86
13.53
13.62
4,592,638
-0.50(-3.54%)
Nov 15, 2016
14.07
14.58
14.02
14.12
3,793,328
+0.04(+0.28%)
Nov 14, 2016
14.45
14.58
13.86
14.08
3,571,266
-0.32(-2.22%)
Nov 11, 2016
14.17
14.55
13.88
14.40
5,149,843
+0.21(+1.48%)
Nov 10, 2016
13.78
14.68
13.75
14.19
8,624,847
+0.64(+4.72%)
Nov 09, 2016
13.32
13.74
13.30
13.55
5,944,457
-0.01(-0.07%)
Nov 08, 2016
13.34
13.83
13.28
13.56
5,176,526
-0.06(-0.44%)
Nov 07, 2016
12.61
13.90
12.48
13.62
14,381,719
+1.28(+10.37%)
Nov 04, 2016
12.74
12.97
12.32
12.34
16,855,368
+1.33(+12.08%)
Nov 03, 2016
11.38
11.48
10.87
11.01
8,975,558
-0.31(-2.74%)
Nov 02, 2016
11.81
11.89
11.31
11.32
4,832,277
-0.59(-4.95%)
Nov 01, 2016
11.63
12.03
11.62
11.91
4,282,029
+0.29(+2.50%)
Oct 31, 2016
11.53
11.72
11.53
11.62
2,755,207
+0.09(+0.78%)
Oct 28, 2016
11.59
11.93
11.37
11.53
4,997,721
-0.07(-0.60%)
Oct 27, 2016
12.00
12.10
11.57
11.60
4,044,025
-0.30(-2.52%)
Oct 26, 2016
12.00
12.37
11.82
11.90
3,850,883
-0.17(-1.41%)
Oct 25, 2016
12.35
12.36
12.05
12.07
2,912,936
-0.26(-2.11%)
Oct 24, 2016
12.55
12.69
12.24
12.33
4,281,810
-0.31(-2.45%)
Oct 21, 2016
12.34
12.74
12.11
12.64
4,407,985
+0.36(+2.93%)
Oct 20, 2016
12.36
12.40
12.24
12.28
2,602,838
-0.09(-0.73%)
Oct 19, 2016
12.48
12.66
12.31
12.37
3,817,521
-0.16(-1.28%)
Oct 18, 2016
12.58
12.58
12.35
12.53
2,233,052
+0.15(+1.21%)
Oct 17, 2016
12.67
12.73
12.29
12.38
3,668,328
-0.37(-2.90%)
Oct 14, 2016
12.98
13.22
12.75
12.75
2,699,871
-0.12(-0.93%)
Oct 13, 2016
12.95
13.02
12.68
12.87
3,917,563
-0.24(-1.83%)
Oct 12, 2016
12.94
13.30
12.83
13.11
4,535,654
-0.19(-1.43%)
Oct 11, 2016
13.74
13.74
13.26
13.30
3,962,425
-0.46(-3.34%)
Oct 10, 2016
13.74
13.93
13.72
13.76
2,015,177
+0.07(+0.51%)
Oct 07, 2016
13.85
14.14
13.61
13.69
3,483,294
-0.14(-1.01%)
Oct 06, 2016
14.75
14.75
13.68
13.83
8,254,426
-0.86(-5.85%)
Oct 05, 2016
14.50
15.03
14.47
14.69
3,804,498
+0.20(+1.38%)
Oct 04, 2016
14.68
14.76
14.45
14.49
2,508,935
-0.19(-1.29%)
Oct 03, 2016
14.58
14.84
14.45
14.68
2,505,075
-0.05(-0.34%)
Sep 30, 2016
14.59
14.79
14.38
14.73
2,680,772
+0.24(+1.66%)
Sep 29, 2016
14.85
14.90
14.32
14.49
3,586,434
-0.37(-2.49%)
Sep 28, 2016
14.87
15.03
14.65
14.86
2,921,582
+0.08(+0.54%)
Sep 27, 2016
14.47
14.91
14.47
14.78
4,117,050
+0.30(+2.07%)
Sep 26, 2016
14.20
14.49
14.03
14.48
3,328,878
+0.11(+0.77%)
Sep 23, 2016
14.87
14.90
14.29
14.37
7,103,349
-0.12(-0.83%)
Sep 22, 2016
13.93
14.56
13.85
14.49
7,367,896
+0.68(+4.92%)
Sep 21, 2016
13.67
13.94
13.55
13.81
4,576,486
+0.26(+1.92%)
Sep 20, 2016
13.65
13.84
13.51
13.55
2,804,295
-0.03(-0.22%)
Sep 19, 2016
14.08
14.17
13.38
13.58
5,004,210
-0.44(-3.14%)
Sep 16, 2016
14.01
14.22
13.88
14.02
4,224,190
-0.06(-0.43%)
Sep 15, 2016
14.04
14.21
13.95
14.08
3,629,309
+0.06(+0.43%)
Sep 14, 2016
14.47
14.65
13.84
14.02
5,036,544
-0.39(-2.71%)
Sep 13, 2016
14.39
14.72
14.16
14.41
3,364,142
-0.23(-1.57%)
Sep 12, 2016
14.42
14.83
14.36
14.64
4,109,055
+0.03(+0.21%)
Sep 09, 2016
15.22
15.22
14.50
14.61
4,749,515
-0.62(-4.07%)
Sep 08, 2016
15.51
15.59
15.16
15.23
3,960,656
-0.40(-2.56%)
Sep 07, 2016
15.70
16.39
15.58
15.63
6,909,838
-0.02(-0.13%)
Sep 06, 2016
15.24
15.67
15.21
15.65
4,123,629
+0.42(+2.76%)
Sep 02, 2016
15.14
15.23
15.23
15.23
2,954,600
+0.04(+0.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.