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 (%)
Dec 31, 2020
23.06
23.06
23.06
7,087,843
+0.01(+0.04%)
Dec 30, 2020
22.23
23.38
22.23
23.05
7,087,843
+0.70(+3.13%)
Dec 29, 2020
22.94
23.00
21.84
22.35
9,257,922
-0.59(-2.57%)
Dec 28, 2020
22.75
23.63
22.57
22.94
16,751,527
+0.57(+2.55%)
Dec 24, 2020
23.61
23.75
21.73
22.37
20,938,700
-1.67(-6.95%)
Dec 23, 2020
22.42
25.53
21.85
24.04
48,991,188
+1.64(+7.32%)
Dec 22, 2020
21.29
22.70
21.01
22.40
36,642,664
+2.12(+10.45%)
Dec 21, 2020
18.01
20.80
17.84
20.28
50,681,040
+1.05(+5.46%)
Dec 18, 2020
14.68
19.89
14.60
19.23
79,693,904
+4.85(+33.73%)
Dec 17, 2020
14.66
14.70
14.15
14.38
4,109,693
-0.11(-0.76%)
Dec 16, 2020
14.25
14.80
14.20
14.49
6,374,334
+0.39(+2.77%)
Dec 15, 2020
13.75
14.10
13.53
14.10
4,961,603
+0.43(+3.15%)
Dec 14, 2020
13.91
14.10
13.62
13.67
7,796,164
-0.16(-1.16%)
Dec 11, 2020
13.68
14.37
13.61
13.83
10,398,500
+0.14(+1.02%)
Dec 10, 2020
13.50
13.70
13.27
13.69
6,432,695
+0.20(+1.48%)
Dec 09, 2020
14.08
14.24
13.45
13.49
19,202,708
-2.03(-13.08%)
Dec 08, 2020
15.31
15.66
15.31
15.52
4,793,024
+0.11(+0.71%)
Dec 07, 2020
15.30
15.62
15.30
15.41
2,474,570
+0.02(+0.13%)
Dec 04, 2020
15.44
15.53
15.20
15.39
2,482,600
+0.08(+0.52%)
Dec 03, 2020
15.30
15.63
15.27
15.31
4,280,327
+0.09(+0.59%)
Dec 02, 2020
15.03
15.23
14.81
15.22
1,949,877
+0.08(+0.53%)
Dec 01, 2020
15.05
15.19
14.89
15.14
2,476,473
+0.11(+0.73%)
Nov 30, 2020
15.46
15.52
14.84
15.03
2,588,067
-0.33(-2.15%)
Nov 27, 2020
15.15
15.46
15.10
15.36
1,414,800
+0.24(+1.59%)
Nov 25, 2020
15.16
15.21
14.98
15.12
1,702,400
-0.04(-0.26%)
Nov 24, 2020
15.03
15.43
14.94
15.16
3,247,903
+0.17(+1.13%)
Nov 23, 2020
15.16
15.22
14.56
14.99
7,675,942
-0.16(-1.06%)
Nov 20, 2020
15.79
15.96
14.95
15.15
17,932,700
+0.91(+6.39%)
Nov 19, 2020
14.08
14.32
14.06
14.24
3,320,225
+0.00(+0.00%)
Nov 18, 2020
14.68
14.79
14.23
14.24
1,834,822
-0.37(-2.53%)
Nov 17, 2020
14.64
14.73
14.45
14.61
2,395,910
-0.15(-1.02%)
Nov 16, 2020
14.77
14.89
14.65
14.76
2,790,161
+0.19(+1.30%)
Nov 13, 2020
14.42
14.60
14.37
14.57
1,823,000
+0.25(+1.75%)
Nov 12, 2020
14.68
14.80
14.28
14.32
2,081,482
-0.33(-2.25%)
Nov 11, 2020
14.80
14.95
14.64
14.65
2,346,926
-0.08(-0.54%)
Nov 10, 2020
15.04
15.09
14.53
14.73
2,805,723
-0.40(-2.64%)
Nov 09, 2020
15.12
15.45
15.03
15.13
3,549,349
+0.27(+1.82%)
Nov 06, 2020
15.02
15.08
14.82
14.86
2,689,400
-0.22(-1.46%)
Nov 05, 2020
14.88
15.22
14.82
15.08
3,767,121
+0.27(+1.82%)
Nov 04, 2020
14.46
14.90
14.40
14.81
3,705,540
+0.54(+3.78%)
Nov 03, 2020
13.70
14.34
13.63
14.27
4,651,852
+0.64(+4.70%)
Nov 02, 2020
13.93
13.93
13.35
13.63
4,221,368
-0.21(-1.52%)
Oct 30, 2020
14.13
14.17
13.52
13.84
3,837,100
-0.42(-2.95%)
Oct 29, 2020
14.22
14.57
14.10
14.26
5,157,400
+0.13(+0.92%)
Oct 28, 2020
14.15
14.36
13.68
14.13
8,266,868
+0.04(+0.28%)
Oct 27, 2020
14.33
14.33
13.97
14.09
4,892,421
-0.06(-0.42%)
Oct 26, 2020
14.17
14.23
13.82
14.15
3,662,915
-0.09(-0.63%)
Oct 23, 2020
14.53
14.53
14.23
14.24
2,205,100
-0.16(-1.11%)
Oct 22, 2020
14.38
14.63
14.18
14.40
4,407,382
-0.02(-0.14%)
Oct 21, 2020
14.02
14.46
14.01
14.42
4,315,775
+0.42(+3.00%)
Oct 20, 2020
14.06
14.24
13.96
14.00
1,549,468
-0.02(-0.14%)
Oct 19, 2020
14.18
14.37
13.90
14.02
3,010,267
-0.09(-0.64%)
Oct 16, 2020
14.26
14.28
13.86
14.11
4,290,600
-0.19(-1.33%)
Oct 15, 2020
13.98
14.37
13.74
14.30
5,764,050
+0.30(+2.14%)
Oct 14, 2020
14.01
14.65
13.88
14.00
7,683,570
+0.20(+1.45%)
Oct 13, 2020
13.82
14.55
13.53
13.80
6,952,199
+0.06(+0.44%)
Oct 12, 2020
13.67
13.79
13.56
13.74
2,772,402
+0.16(+1.18%)
Oct 09, 2020
13.33
13.60
13.30
13.58
2,578,100
+0.37(+2.80%)
Oct 08, 2020
13.23
13.33
13.10
13.21
2,579,009
+0.07(+0.53%)
Oct 07, 2020
12.75
13.18
12.71
13.14
4,432,775
+0.48(+3.79%)
Oct 06, 2020
12.70
13.06
12.64
12.66
2,083,717
+0.01(+0.08%)
Oct 05, 2020
12.48
12.77
12.45
12.65
1,964,253
+0.27(+2.18%)
Oct 02, 2020
12.31
12.82
12.30
12.38
2,703,600
-0.25(-1.98%)
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
.