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
)
58.81
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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, 2014
4.318
4.408
4.274
4.396
7,016,670
+0.08(+1.76%)
Apr 29, 2014
4.272
4.374
4.200
4.320
11,004,215
+0.03(+0.65%)
Apr 28, 2014
4.412
4.454
4.170
4.292
16,007,560
-0.12(-2.68%)
Apr 25, 2014
4.556
4.560
4.381
4.410
11,179,240
-0.18(-3.83%)
Apr 24, 2014
4.632
4.632
4.348
4.586
32,920,624
+0.18(+4.03%)
Apr 23, 2014
4.438
4.438
4.344
4.408
17,346,854
+0.00(+0.05%)
Apr 22, 2014
4.354
4.438
4.340
4.406
22,879,920
+0.05(+1.06%)
Apr 21, 2014
4.328
4.390
4.300
4.360
6,925,595
+0.03(+0.74%)
Apr 17, 2014
4.296
4.328
4.328
4.328
8,177,000
+0.02(+0.46%)
Apr 16, 2014
4.168
4.338
4.160
4.308
16,657,015
+0.16(+3.76%)
Apr 15, 2014
4.118
4.168
4.008
4.152
14,666,015
+0.05(+1.22%)
Apr 14, 2014
4.160
4.203
4.053
4.102
12,386,065
+0.01(+0.20%)
Apr 11, 2014
4.252
4.308
4.052
4.094
21,744,504
-0.24(-5.54%)
Apr 10, 2014
4.580
4.590
4.278
4.334
23,361,640
-0.33(-7.00%)
Apr 09, 2014
4.572
4.665
4.530
4.660
6,300,135
+0.10(+2.10%)
Apr 08, 2014
4.478
4.615
4.418
4.564
12,159,115
+0.11(+2.38%)
Apr 07, 2014
4.400
4.544
4.380
4.458
16,245,085
+0.06(+1.27%)
Apr 04, 2014
4.550
4.564
4.310
4.402
12,774,825
-0.10(-2.13%)
Apr 03, 2014
4.552
4.596
4.464
4.498
9,110,695
-0.06(-1.27%)
Apr 02, 2014
4.660
4.666
4.526
4.556
9,188,885
+0.02(+0.35%)
Apr 01, 2014
4.426
4.548
4.414
4.540
7,401,445
+0.13(+3.04%)
Mar 31, 2014
4.392
4.446
4.376
4.406
5,687,620
+0.04(+1.01%)
Mar 28, 2014
4.400
4.422
4.326
4.362
7,308,070
-0.01(-0.27%)
Mar 27, 2014
4.338
4.384
4.284
4.374
10,754,280
+0.04(+0.97%)
Mar 26, 2014
4.454
4.485
4.330
4.332
11,160,640
-0.10(-2.26%)
Mar 25, 2014
4.498
4.534
4.396
4.432
8,225,325
-0.03(-0.63%)
Mar 24, 2014
4.618
4.624
4.392
4.460
17,979,184
-0.14(-3.13%)
Mar 21, 2014
4.714
4.750
4.562
4.604
16,949,714
-0.10(-2.13%)
Mar 20, 2014
4.732
4.780
4.680
4.704
5,997,295
-0.03(-0.72%)
Mar 19, 2014
4.752
4.768
4.694
4.738
6,433,460
-0.02(-0.38%)
Mar 18, 2014
4.642
4.784
4.628
4.756
7,986,280
+0.12(+2.63%)
Mar 17, 2014
4.654
4.660
4.578
4.634
8,043,950
+0.06(+1.40%)
Mar 14, 2014
4.500
4.588
4.500
4.570
6,318,565
+0.05(+1.11%)
Mar 13, 2014
4.662
4.672
4.476
4.520
7,654,330
-0.10(-2.25%)
Mar 12, 2014
4.562
4.632
4.520
4.624
5,469,795
+0.06(+1.23%)
Mar 11, 2014
4.634
4.682
4.540
4.568
5,921,725
-0.06(-1.25%)
Mar 10, 2014
4.660
4.686
4.582
4.626
6,079,540
-0.05(-1.11%)
Mar 07, 2014
4.710
4.722
4.650
4.678
6,029,400
-0.01(-0.26%)
Mar 06, 2014
4.678
4.716
4.590
4.690
14,562,980
+0.02(+0.39%)
Mar 05, 2014
4.706
4.748
4.670
4.672
9,213,250
-0.03(-0.60%)
Mar 04, 2014
4.730
4.750
4.648
4.700
10,406,980
+0.15(+3.21%)
Mar 03, 2014
4.580
4.602
4.514
4.554
8,724,790
-0.08(-1.64%)
Feb 28, 2014
4.782
4.782
4.570
4.630
12,039,235
-0.14(-2.98%)
Feb 27, 2014
4.686
4.786
4.684
4.772
10,248,765
+0.10(+2.05%)
Feb 26, 2014
4.590
4.724
4.590
4.676
11,670,805
+0.06(+1.39%)
Feb 25, 2014
4.520
4.642
4.507
4.612
10,036,620
+0.09(+1.90%)
Feb 24, 2014
4.550
4.586
4.522
4.526
5,470,860
+0.00(+0.09%)
Feb 21, 2014
4.538
4.580
4.480
4.522
7,745,830
-0.01(-0.26%)
Feb 20, 2014
4.432
4.540
4.402
4.534
8,119,815
+0.11(+2.49%)
Feb 19, 2014
4.524
4.536
4.420
4.424
10,568,290
-0.14(-2.98%)
Feb 18, 2014
4.410
4.562
4.410
4.560
14,215,350
+0.15(+3.35%)
Feb 14, 2014
4.440
4.412
4.412
4.412
4,253,500
-0.03(-0.59%)
Feb 13, 2014
4.308
4.440
4.290
4.438
9,906,455
+0.15(+3.40%)
Feb 12, 2014
4.320
4.338
4.272
4.292
7,320,880
-0.03(-0.74%)
Feb 11, 2014
4.318
4.348
4.292
4.324
7,697,595
+0.03(+0.60%)
Feb 10, 2014
4.298
4.330
4.252
4.298
9,702,740
-0.00(-0.09%)
Feb 07, 2014
4.220
4.317
4.202
4.302
14,474,535
+0.11(+2.53%)
Feb 06, 2014
4.050
4.209
4.048
4.196
14,226,800
+0.15(+3.76%)
Feb 05, 2014
4.122
4.134
4.018
4.044
11,100,250
-0.11(-2.69%)
Feb 04, 2014
4.158
4.176
4.053
4.156
17,758,804
+0.09(+2.26%)
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
.