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
Fortinet Inc
(NQ:
FTNT
)
59.25
+0.44 (+0.75%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 7, 2024
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 (%)
Apr 30, 2013
3.538
3.624
3.477
3.592
20,786,410
+0.02(+0.62%)
Apr 29, 2013
3.500
3.590
3.480
3.570
10,611,345
+0.10(+2.82%)
Apr 26, 2013
3.502
3.516
3.452
3.472
10,037,140
-0.04(-1.25%)
Apr 25, 2013
3.532
3.569
3.506
3.516
11,487,765
+0.01(+0.29%)
Apr 24, 2013
3.536
3.600
3.478
3.506
0
-0.05(-1.52%)
Apr 23, 2013
3.576
3.614
3.530
3.560
15,714,495
+0.00(+0.11%)
Apr 22, 2013
3.520
3.576
3.476
3.556
8,369,240
+0.05(+1.43%)
Apr 19, 2013
3.548
3.594
3.462
3.506
12,584,745
-0.03(-0.90%)
Apr 18, 2013
3.610
3.644
3.526
3.538
13,713,205
-0.08(-2.10%)
Apr 17, 2013
3.634
3.768
3.592
3.614
22,697,784
-0.01(-0.33%)
Apr 16, 2013
3.602
3.691
3.580
3.626
19,350,004
+0.01(+0.33%)
Apr 15, 2013
3.730
3.736
3.590
3.614
24,085,880
-0.14(-3.73%)
Apr 12, 2013
3.776
3.794
3.686
3.754
17,781,544
-0.04(-1.16%)
Apr 11, 2013
3.514
3.832
3.510
3.798
125,317,600
-0.57(-13.09%)
Apr 10, 2013
4.466
4.528
4.364
4.370
23,231,740
-0.05(-1.22%)
Apr 09, 2013
4.358
4.458
4.342
4.424
6,946,920
+0.08(+1.79%)
Apr 08, 2013
4.410
4.458
4.306
4.346
11,244,845
-0.05(-1.09%)
Apr 05, 2013
4.360
4.430
4.054
4.394
13,365,360
-0.07(-1.52%)
Apr 04, 2013
4.446
4.487
4.374
4.462
8,011,670
+0.02(+0.45%)
Apr 03, 2013
4.600
4.614
4.382
4.442
14,321,410
-0.15(-3.22%)
Apr 02, 2013
4.618
4.644
4.568
4.590
6,232,525
-0.01(-0.13%)
Apr 01, 2013
4.702
4.708
4.534
4.596
8,434,930
-0.14(-2.96%)
Mar 28, 2013
4.634
4.748
4.570
4.736
9,415,965
+0.08(+1.76%)
Mar 27, 2013
4.566
4.660
4.546
4.654
6,448,330
+0.06(+1.22%)
Mar 26, 2013
4.620
4.664
4.561
4.598
7,516,660
+0.01(+0.26%)
Mar 25, 2013
4.610
4.654
4.536
4.586
8,906,570
-0.02(-0.43%)
Mar 22, 2013
4.672
4.678
4.518
4.606
10,492,850
-0.05(-1.12%)
Mar 21, 2013
4.676
4.700
4.610
4.658
7,490,165
-0.07(-1.43%)
Mar 20, 2013
4.770
4.812
4.682
4.726
9,059,245
+0.05(+1.15%)
Mar 19, 2013
4.860
4.860
4.626
4.672
19,467,140
-0.17(-3.43%)
Mar 18, 2013
4.902
4.902
4.808
4.838
8,914,555
-0.12(-2.38%)
Mar 15, 2013
4.982
5.004
4.890
4.956
8,407,370
-0.04(-0.88%)
Mar 14, 2013
4.920
5.035
4.781
5.000
10,897,980
+0.07(+1.42%)
Mar 13, 2013
4.892
4.972
4.844
4.930
7,707,000
+0.04(+0.82%)
Mar 12, 2013
4.842
4.894
4.800
4.890
6,102,550
+0.03(+0.66%)
Mar 11, 2013
4.860
4.892
4.818
4.858
3,455,335
-0.01(-0.21%)
Mar 08, 2013
4.826
4.900
4.782
4.868
4,689,015
+0.08(+1.63%)
Mar 07, 2013
4.866
4.888
4.772
4.790
14,083,190
-0.07(-1.36%)
Mar 06, 2013
4.912
4.960
4.822
4.856
9,045,685
-0.05(-1.06%)
Mar 05, 2013
4.838
4.922
4.812
4.908
8,842,635
+0.08(+1.66%)
Mar 04, 2013
4.820
4.874
4.799
4.828
5,891,225
-0.00(-0.04%)
Mar 01, 2013
4.818
4.874
4.768
4.830
13,643,325
-0.00(-0.10%)
Feb 28, 2013
5.006
5.026
4.818
4.835
17,750,224
-0.12(-2.48%)
Feb 27, 2013
4.926
5.008
4.846
4.958
11,938,530
+0.02(+0.41%)
Feb 26, 2013
4.782
5.070
4.752
4.938
31,231,000
+0.14(+2.83%)
Feb 22, 2013
4.722
4.832
4.682
4.802
19,426,754
+0.17(+3.67%)
Feb 21, 2013
4.696
4.698
4.596
4.632
9,295,570
-0.09(-1.82%)
Feb 20, 2013
4.704
4.774
4.697
4.718
12,911,580
+0.01(+0.21%)
Feb 19, 2013
4.680
4.746
4.642
4.708
9,363,480
+0.01(+0.13%)
Feb 15, 2013
4.698
4.762
4.624
4.702
9,046,435
+0.02(+0.38%)
Feb 14, 2013
4.654
4.802
4.652
4.684
8,806,705
+0.02(+0.47%)
Feb 13, 2013
4.792
4.796
4.626
4.662
10,684,525
-0.11(-2.26%)
Feb 12, 2013
4.632
4.838
4.622
4.770
18,962,084
+0.15(+3.20%)
Feb 11, 2013
4.678
4.700
4.606
4.622
7,212,450
-0.07(-1.41%)
Feb 08, 2013
4.612
4.718
4.612
4.688
6,198,005
+0.07(+1.56%)
Feb 07, 2013
4.642
4.692
4.564
4.616
10,360,675
-0.07(-1.41%)
Feb 06, 2013
4.574
4.724
4.562
4.682
15,095,845
+0.10(+2.27%)
Feb 04, 2013
4.708
4.716
4.572
4.578
12,206,390
-0.14(-2.99%)
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
.