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, 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%)
Sep 01, 2016
14.43
15.54
14.36
15.19
8,582,468
+0.83(+5.78%)
Aug 31, 2016
14.27
14.62
14.10
14.36
4,139,706
-0.01(-0.07%)
Aug 30, 2016
14.66
14.73
14.22
14.37
3,358,619
-0.21(-1.44%)
Aug 29, 2016
14.62
14.78
14.35
14.58
3,004,635
+0.02(+0.14%)
Aug 26, 2016
15.00
15.01
14.41
14.56
5,679,831
-0.36(-2.41%)
Aug 25, 2016
15.03
15.16
14.79
14.92
4,143,231
-0.02(-0.13%)
Aug 24, 2016
15.52
15.55
14.85
14.94
3,352,947
-0.48(-3.11%)
Aug 23, 2016
15.42
15.72
15.35
15.42
3,492,509
+0.18(+1.18%)
Aug 22, 2016
15.37
15.43
15.00
15.24
3,706,021
-0.20(-1.30%)
Aug 19, 2016
14.74
15.75
14.64
15.44
8,324,642
+0.59(+3.97%)
Aug 18, 2016
14.59
14.99
14.36
14.85
4,828,782
+0.44(+3.05%)
Aug 17, 2016
14.67
14.72
14.23
14.41
3,976,996
-0.23(-1.57%)
Aug 16, 2016
14.19
14.74
14.18
14.64
4,019,614
+0.11(+0.76%)
Aug 15, 2016
14.41
14.73
14.28
14.53
3,443,865
+0.17(+1.18%)
Aug 12, 2016
14.63
14.65
14.16
14.36
3,955,233
-0.10(-0.69%)
Aug 11, 2016
13.92
14.64
13.91
14.46
5,725,316
+0.55(+3.95%)
Aug 10, 2016
14.22
14.30
13.80
13.91
7,851,517
-0.43(-3.00%)
Aug 09, 2016
14.20
14.41
14.06
14.34
6,303,611
-0.08(-0.55%)
Aug 08, 2016
14.53
14.82
14.06
14.42
10,187,294
-0.31(-2.10%)
Aug 05, 2016
13.93
14.82
13.80
14.73
25,846,146
-2.02(-12.06%)
Aug 04, 2016
17.30
17.46
16.65
16.75
11,908,037
-0.52(-3.01%)
Aug 03, 2016
17.56
17.70
17.23
17.27
5,862,163
-0.33(-1.88%)
Aug 02, 2016
16.86
17.70
16.82
17.60
6,304,901
+0.64(+3.77%)
Aug 01, 2016
17.53
17.75
16.87
16.96
5,104,658
-0.46(-2.64%)
Jul 29, 2016
17.62
17.90
17.08
17.42
7,469,325
-0.67(-3.70%)
Jul 28, 2016
16.60
18.42
16.40
18.09
12,649,423
+1.60(+9.70%)
Jul 27, 2016
16.75
16.92
16.48
16.49
2,611,321
-0.13(-0.78%)
Jul 26, 2016
16.40
16.90
16.34
16.62
2,918,297
+0.09(+0.54%)
Jul 25, 2016
16.24
16.59
16.02
16.53
2,849,324
+0.25(+1.54%)
Jul 22, 2016
16.18
16.44
15.96
16.28
2,973,234
+0.21(+1.31%)
Jul 21, 2016
16.33
16.65
16.01
16.07
2,984,194
-0.30(-1.83%)
Jul 20, 2016
16.42
16.49
16.13
16.37
3,343,240
-0.02(-0.12%)
Jul 19, 2016
16.53
16.65
16.33
16.39
2,309,805
-0.07(-0.43%)
Jul 18, 2016
16.23
16.55
16.18
16.46
2,367,987
+0.20(+1.23%)
Jul 15, 2016
16.64
16.65
16.16
16.26
4,087,093
-0.29(-1.75%)
Jul 14, 2016
17.02
17.07
16.47
16.55
5,991,548
-0.28(-1.66%)
Jul 13, 2016
16.89
17.25
16.48
16.83
4,337,720
+0.12(+0.72%)
Jul 12, 2016
16.06
16.89
15.86
16.71
5,720,510
+0.40(+2.45%)
Jul 11, 2016
16.55
16.80
16.29
16.31
4,589,301
-0.11(-0.67%)
Jul 08, 2016
16.20
16.47
16.00
16.42
4,566,916
+0.42(+2.63%)
Jul 07, 2016
16.08
16.34
15.97
16.00
3,496,542
+0.06(+0.38%)
Jul 05, 2016
16.14
16.25
15.56
15.94
3,604,952
-0.46(-2.80%)
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
.