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 (%)
Sep 30, 2019
13.13
13.39
12.99
13.34
2,657,242
+0.24(+1.87%)
Sep 27, 2019
13.42
13.48
13.05
13.10
2,104,500
-0.35(-2.64%)
Sep 26, 2019
13.52
13.69
13.39
13.45
1,733,168
-0.09(-0.66%)
Sep 25, 2019
13.33
13.57
13.15
13.54
3,461,796
+0.15(+1.12%)
Sep 24, 2019
13.95
14.00
13.34
13.39
2,598,993
-0.55(-3.95%)
Sep 23, 2019
13.98
14.11
13.86
13.94
1,283,162
-0.13(-0.92%)
Sep 20, 2019
14.04
14.16
13.92
14.07
2,939,000
+0.06(+0.43%)
Sep 19, 2019
14.21
14.26
13.98
14.01
1,497,404
-0.18(-1.27%)
Sep 18, 2019
14.19
14.32
14.07
14.19
1,513,247
-0.07(-0.49%)
Sep 17, 2019
14.35
14.38
14.13
14.26
1,555,982
-0.04(-0.28%)
Sep 16, 2019
13.84
14.46
13.84
14.30
4,187,884
+0.37(+2.66%)
Sep 13, 2019
13.95
14.07
13.89
13.93
2,208,000
-0.08(-0.57%)
Sep 12, 2019
14.05
14.15
13.88
14.01
2,323,706
-0.02(-0.14%)
Sep 11, 2019
13.90
14.08
13.85
14.03
4,021,642
+0.17(+1.23%)
Sep 10, 2019
13.86
13.95
13.60
13.86
3,152,455
-0.05(-0.36%)
Sep 09, 2019
13.69
13.93
13.36
13.91
3,607,253
+0.22(+1.61%)
Sep 06, 2019
13.65
13.80
13.50
13.69
3,604,000
+0.10(+0.74%)
Sep 05, 2019
13.23
13.65
13.19
13.59
4,320,430
+0.53(+4.06%)
Sep 04, 2019
13.06
13.39
13.01
13.06
3,657,975
+0.06(+0.46%)
Sep 03, 2019
13.33
13.40
12.86
13.00
5,541,186
-0.43(-3.20%)
Aug 30, 2019
13.45
13.57
13.33
13.43
1,870,700
+0.04(+0.30%)
Aug 29, 2019
13.17
13.47
13.16
13.39
2,525,255
+0.33(+2.53%)
Aug 28, 2019
13.23
13.28
12.92
13.06
2,074,463
-0.27(-2.03%)
Aug 27, 2019
13.60
13.64
13.31
13.33
2,173,880
-0.19(-1.41%)
Aug 26, 2019
13.63
13.65
13.46
13.52
2,296,777
+0.02(+0.15%)
Aug 23, 2019
13.50
13.75
13.36
13.50
3,211,700
-0.07(-0.52%)
Aug 22, 2019
13.50
13.60
13.45
13.57
2,322,108
+0.07(+0.52%)
Aug 21, 2019
13.58
13.71
13.49
13.50
1,995,760
-0.01(-0.07%)
Aug 20, 2019
13.26
13.58
13.24
13.51
4,813,993
+0.22(+1.66%)
Aug 19, 2019
13.39
13.47
13.25
13.29
2,492,489
+0.01(+0.08%)
Aug 16, 2019
13.36
13.43
13.20
13.28
5,184,800
+0.01(+0.08%)
Aug 15, 2019
13.35
13.48
13.19
13.27
3,858,793
-0.07(-0.52%)
Aug 14, 2019
12.80
13.56
12.66
13.34
8,687,292
+0.36(+2.77%)
Aug 13, 2019
12.79
13.07
12.76
12.98
3,746,636
+0.12(+0.93%)
Aug 12, 2019
13.12
13.24
12.73
12.86
2,570,248
-0.38(-2.87%)
Aug 09, 2019
13.31
13.40
13.10
13.24
2,588,400
-0.13(-0.97%)
Aug 08, 2019
13.34
13.43
13.17
13.37
2,386,692
+0.23(+1.75%)
Aug 07, 2019
12.99
13.18
12.75
13.14
3,704,775
-0.01(-0.08%)
Aug 06, 2019
13.53
13.74
13.10
13.15
3,802,927
-0.14(-1.05%)
Aug 05, 2019
13.31
13.46
13.04
13.29
6,318,337
-0.47(-3.42%)
Aug 02, 2019
14.17
14.25
13.69
13.76
4,974,900
-0.50(-3.51%)
Aug 01, 2019
14.87
14.94
14.19
14.26
6,942,143
-0.74(-4.93%)
Jul 31, 2019
14.17
15.11
13.94
15.00
19,677,808
-1.10(-6.83%)
Jul 30, 2019
16.23
16.32
16.00
16.10
4,767,355
-0.08(-0.49%)
Jul 29, 2019
16.00
16.21
15.82
16.18
4,001,518
+0.23(+1.44%)
Jul 26, 2019
15.85
16.03
15.81
15.95
2,645,900
+0.18(+1.14%)
Jul 25, 2019
15.85
15.90
15.66
15.77
3,374,849
-0.08(-0.50%)
Jul 24, 2019
15.39
15.93
15.29
15.85
5,286,748
+0.47(+3.06%)
Jul 23, 2019
15.29
15.38
15.15
15.38
1,710,037
+0.12(+0.79%)
Jul 22, 2019
15.50
15.51
15.15
15.26
1,860,906
-0.11(-0.72%)
Jul 19, 2019
15.53
15.63
15.36
15.37
1,694,100
-0.09(-0.58%)
Jul 18, 2019
15.43
15.54
15.31
15.46
1,508,647
+0.01(+0.06%)
Jul 17, 2019
15.38
15.66
15.32
15.45
2,486,554
+0.09(+0.59%)
Jul 16, 2019
15.31
15.51
15.20
15.36
2,357,703
+0.02(+0.13%)
Jul 15, 2019
15.74
15.74
15.29
15.34
3,072,677
-0.42(-2.66%)
Jul 12, 2019
15.75
15.88
15.61
15.76
1,752,800
+0.08(+0.51%)
Jul 11, 2019
15.75
15.94
15.59
15.68
2,657,254
+0.01(+0.06%)
Jul 10, 2019
15.48
15.73
15.44
15.67
2,296,889
+0.23(+1.49%)
Jul 09, 2019
15.12
15.52
15.08
15.44
2,232,017
+0.33(+2.18%)
Jul 08, 2019
15.12
15.31
15.03
15.11
1,994,933
-0.07(-0.46%)
Jul 05, 2019
15.15
15.20
14.87
15.18
1,621,600
-0.07(-0.46%)
Jul 03, 2019
14.95
15.37
14.90
15.25
2,739,700
+0.55(+3.74%)
Jul 02, 2019
14.89
14.99
14.63
14.70
1,758,519
-0.25(-1.64%)
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
.