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 (%)
Apr 30, 2018
17.92
18.13
17.71
18.05
3,032,415
+0.20(+1.12%)
Apr 27, 2018
18.40
18.47
17.83
17.85
2,218,304
-0.48(-2.62%)
Apr 26, 2018
18.31
18.52
18.20
18.33
1,636,634
+0.14(+0.77%)
Apr 25, 2018
18.37
18.50
17.80
18.19
2,219,021
-0.18(-0.98%)
Apr 24, 2018
18.73
18.87
18.22
18.37
3,684,834
-0.23(-1.24%)
Apr 23, 2018
18.37
18.75
18.34
18.60
2,394,870
+0.33(+1.81%)
Apr 20, 2018
18.75
18.90
18.21
18.27
3,387,711
-0.57(-3.03%)
Apr 19, 2018
18.82
18.98
18.68
18.84
2,135,789
+0.01(+0.05%)
Apr 18, 2018
18.92
19.12
18.83
18.83
2,354,640
+0.01(+0.05%)
Apr 17, 2018
19.03
19.18
18.70
18.82
4,243,655
-0.15(-0.79%)
Apr 16, 2018
19.00
19.36
18.66
18.97
4,510,056
+0.26(+1.39%)
Apr 13, 2018
18.90
19.08
18.40
18.71
4,517,478
-0.04(-0.21%)
Apr 12, 2018
18.15
18.79
18.00
18.75
5,761,277
+0.65(+3.59%)
Apr 11, 2018
17.07
18.30
17.06
18.10
4,914,929
+0.96(+5.60%)
Apr 10, 2018
17.32
17.40
17.00
17.14
2,977,985
+0.03(+0.18%)
Apr 09, 2018
17.42
17.52
17.09
17.11
1,449,770
-0.22(-1.27%)
Apr 06, 2018
17.33
2,582,660
-0.35(-1.98%)
Apr 05, 2018
17.44
17.74
17.28
17.68
2,789,959
+0.31(+1.78%)
Apr 04, 2018
16.50
17.50
16.43
17.37
2,813,654
+0.40(+2.36%)
Apr 03, 2018
16.90
17.05
16.71
16.97
2,221,647
+0.18(+1.07%)
Apr 02, 2018
16.77
16.96
16.38
16.79
2,561,049
-0.14(-0.83%)
Mar 29, 2018
16.93
16.93
16.93
0
+0.10(+0.59%)
Mar 28, 2018
16.87
17.18
16.66
16.83
3,939,135
+0.24(+1.45%)
Mar 27, 2018
17.44
17.50
16.40
16.59
2,817,298
-0.72(-4.16%)
Mar 26, 2018
17.25
17.52
17.05
17.31
2,541,829
+0.39(+2.30%)
Mar 23, 2018
17.02
17.36
16.79
16.92
3,620,102
-0.14(-0.82%)
Mar 22, 2018
17.60
17.71
17.05
17.06
3,196,933
-0.72(-4.05%)
Mar 21, 2018
17.52
17.99
17.42
17.78
2,136,808
+0.20(+1.14%)
Mar 20, 2018
17.60
17.75
17.33
17.58
2,602,592
+0.03(+0.17%)
Mar 19, 2018
17.59
17.85
17.17
17.55
4,201,118
-0.21(-1.18%)
Mar 16, 2018
18.76
18.84
17.75
17.76
9,914,916
-0.36(-1.99%)
Mar 15, 2018
17.47
18.72
17.25
18.12
10,024,173
+0.67(+3.84%)
Mar 14, 2018
17.62
17.80
17.35
17.45
2,471,252
-0.17(-0.96%)
Mar 13, 2018
17.90
18.03
17.34
17.62
3,075,032
-0.19(-1.07%)
Mar 12, 2018
18.00
18.01
17.63
17.81
2,454,720
-0.17(-0.95%)
Mar 09, 2018
17.87
17.96
17.70
17.98
3,282,367
+0.22(+1.24%)
Mar 08, 2018
18.13
18.29
17.74
17.76
3,527,819
-0.38(-2.09%)
Mar 07, 2018
17.55
18.25
17.46
18.14
5,012,706
+0.40(+2.25%)
Mar 06, 2018
17.87
17.97
17.68
17.74
4,278,524
+0.11(+0.62%)
Mar 05, 2018
17.17
17.82
17.10
17.63
6,169,722
+0.38(+2.20%)
Mar 02, 2018
16.74
17.29
16.63
17.25
4,271,690
+0.65(+3.92%)
Mar 01, 2018
16.70
16.91
16.40
16.60
3,354,901
+0.01(+0.06%)
Feb 28, 2018
16.81
17.01
16.55
16.59
3,212,750
-0.13(-0.78%)
Feb 27, 2018
17.00
17.18
16.70
16.72
4,415,616
-0.10(-0.59%)
Feb 26, 2018
16.53
16.95
16.37
16.82
3,095,273
+0.36(+2.19%)
Feb 23, 2018
16.42
16.63
16.27
16.46
2,105,536
+0.12(+0.73%)
Feb 22, 2018
16.27
16.34
3,409,707
-0.16(-0.97%)
Feb 21, 2018
16.40
16.99
16.39
16.50
4,831,455
+0.11(+0.67%)
Feb 20, 2018
16.29
16.51
16.19
16.39
3,769,028
+0.05(+0.31%)
Feb 16, 2018
16.34
16.34
16.34
0
-0.27(-1.63%)
Feb 15, 2018
16.76
16.27
16.61
4,632,989
+0.03(+0.18%)
Feb 14, 2018
16.49
16.90
16.30
16.58
5,167,577
+0.05(+0.30%)
Feb 13, 2018
15.80
16.59
15.76
16.53
6,522,816
+0.65(+4.09%)
Feb 12, 2018
15.61
16.01
15.46
15.88
8,204,431
+0.44(+2.85%)
Feb 09, 2018
16.04
16.29
13.97
15.44
21,188,900
+1.32(+9.35%)
Feb 08, 2018
14.55
14.02
14.12
7,653,176
-0.05(-0.35%)
Feb 07, 2018
14.34
14.41
14.03
14.17
3,162,140
-0.16(-1.12%)
Feb 06, 2018
13.62
14.36
13.60
14.33
4,801,791
+0.12(+0.84%)
Feb 05, 2018
14.49
14.98
13.95
14.21
4,521,074
-0.47(-3.20%)
Feb 02, 2018
14.98
15.00
14.52
14.68
3,247,236
-0.38(-2.52%)
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
.