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 (%)
Dec 30, 2016
11.90
11.90
11.90
0
+0.08(+0.68%)
Dec 29, 2016
11.88
11.91
11.55
11.82
5,304,763
-0.13(-1.09%)
Dec 28, 2016
12.43
12.45
11.88
11.95
3,827,652
-0.44(-3.51%)
Dec 27, 2016
12.25
12.62
12.20
12.38
2,867,034
+0.17(+1.43%)
Dec 23, 2016
12.21
12.21
12.21
0
+0.06(+0.49%)
Dec 22, 2016
12.53
12.55
12.05
12.15
3,714,858
-0.39(-3.11%)
Dec 21, 2016
13.00
13.00
12.31
12.54
5,054,845
-0.44(-3.39%)
Dec 20, 2016
13.28
13.42
12.90
12.98
3,429,646
-0.31(-2.33%)
Dec 19, 2016
13.22
13.48
13.09
13.29
2,596,824
+0.08(+0.61%)
Dec 16, 2016
13.37
13.40
13.00
13.21
3,211,319
+0.03(+0.23%)
Dec 15, 2016
13.27
13.32
13.06
13.18
2,484,194
+0.11(+0.84%)
Dec 14, 2016
13.32
13.45
13.06
13.07
3,013,283
-0.25(-1.88%)
Dec 13, 2016
13.36
13.52
13.22
13.32
2,913,970
+0.00(+0.00%)
Dec 12, 2016
13.60
13.69
13.16
13.32
3,614,649
-0.37(-2.70%)
Dec 09, 2016
13.84
14.00
13.56
13.69
2,548,576
-0.15(-1.08%)
Dec 08, 2016
13.67
14.05
13.55
13.84
4,406,700
+0.23(+1.69%)
Dec 07, 2016
13.22
13.68
13.18
13.61
3,864,739
+0.41(+3.11%)
Dec 06, 2016
12.96
13.25
12.77
13.20
2,761,237
+0.20(+1.54%)
Dec 05, 2016
12.62
13.18
12.62
13.00
3,921,075
+0.44(+3.50%)
Dec 02, 2016
12.30
12.56
12.15
12.56
2,732,213
+0.18(+1.45%)
Dec 01, 2016
12.85
13.03
12.31
12.38
4,600,859
-0.46(-3.58%)
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%)
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
.