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, 2020
12.62
12.73
12.31
12.35
2,808,559
-0.26(-2.06%)
Sep 29, 2020
12.90
12.90
12.53
12.61
2,095,752
-0.24(-1.87%)
Sep 28, 2020
12.84
12.97
12.74
12.85
2,226,399
+0.17(+1.34%)
Sep 25, 2020
12.49
12.73
12.49
12.68
1,590,600
+0.16(+1.28%)
Sep 24, 2020
12.65
12.72
12.28
12.52
2,657,654
-0.22(-1.73%)
Sep 23, 2020
13.11
13.12
12.68
12.74
3,975,749
-0.47(-3.56%)
Sep 22, 2020
12.64
13.32
12.52
13.21
6,553,752
+0.71(+5.68%)
Sep 21, 2020
12.38
12.58
12.26
12.50
2,076,948
-0.10(-0.79%)
Sep 18, 2020
12.81
12.83
12.45
12.60
3,908,800
-0.15(-1.18%)
Sep 17, 2020
12.52
12.76
12.51
12.75
2,269,343
-0.04(-0.31%)
Sep 16, 2020
12.67
12.93
12.44
12.79
3,468,808
+0.18(+1.43%)
Sep 15, 2020
12.75
12.94
12.56
12.61
2,415,828
-0.01(-0.08%)
Sep 14, 2020
12.61
12.72
12.55
12.62
1,860,868
+0.13(+1.04%)
Sep 11, 2020
12.69
12.77
12.33
12.49
2,954,800
-0.20(-1.58%)
Sep 10, 2020
13.00
13.24
12.63
12.69
2,834,642
-0.23(-1.78%)
Sep 09, 2020
13.01
13.15
12.79
12.92
3,254,015
+0.13(+1.02%)
Sep 08, 2020
13.05
13.17
12.68
12.79
3,749,554
-0.55(-4.12%)
Sep 04, 2020
13.97
13.98
12.83
13.34
4,635,000
-0.61(-4.37%)
Sep 03, 2020
14.99
15.03
13.85
13.95
4,980,040
-1.28(-8.40%)
Sep 02, 2020
15.12
15.29
14.77
15.23
3,984,309
+0.21(+1.40%)
Sep 01, 2020
14.73
15.02
14.57
15.02
4,499,715
+0.34(+2.32%)
Aug 31, 2020
14.74
14.80
14.59
14.68
2,017,810
-0.13(-0.88%)
Aug 28, 2020
14.69
14.85
14.60
14.81
1,725,400
+0.14(+0.95%)
Aug 27, 2020
15.08
15.13
14.56
14.67
2,139,329
-0.35(-2.33%)
Aug 26, 2020
14.91
15.34
14.85
15.02
3,408,213
+0.27(+1.83%)
Aug 25, 2020
14.75
14.82
14.49
14.75
1,628,715
+0.04(+0.27%)
Aug 24, 2020
14.67
14.77
14.56
14.71
1,711,848
+0.12(+0.82%)
Aug 21, 2020
14.93
14.97
14.46
14.59
2,013,100
-0.29(-1.95%)
Aug 20, 2020
14.87
14.98
14.75
14.88
1,572,822
-0.05(-0.33%)
Aug 19, 2020
14.74
15.15
14.65
14.93
3,043,957
+0.15(+1.01%)
Aug 18, 2020
14.65
14.92
14.54
14.78
3,281,921
+0.16(+1.09%)
Aug 17, 2020
14.68
14.78
14.59
14.62
1,639,247
-0.02(-0.14%)
Aug 14, 2020
14.69
14.97
14.56
14.64
2,458,000
-0.20(-1.35%)
Aug 13, 2020
14.96
15.22
14.79
14.84
5,042,117
-0.12(-0.80%)
Aug 12, 2020
15.50
15.73
14.88
14.96
6,215,482
-0.34(-2.22%)
Aug 11, 2020
15.92
15.94
15.23
15.30
4,344,139
-0.68(-4.26%)
Aug 10, 2020
15.80
16.19
15.62
15.98
5,713,723
+0.32(+2.04%)
Aug 07, 2020
15.52
15.77
15.38
15.66
5,674,300
+0.17(+1.10%)
Aug 06, 2020
15.34
15.50
15.06
15.49
4,430,432
+0.15(+0.98%)
Aug 05, 2020
15.49
15.66
15.16
15.34
3,228,295
-0.02(-0.13%)
Aug 04, 2020
14.99
15.53
14.96
15.36
4,090,207
+0.34(+2.26%)
Aug 03, 2020
15.14
15.15
14.86
15.02
3,195,407
-0.08(-0.53%)
Jul 31, 2020
15.36
15.39
14.92
15.10
4,934,900
-0.20(-1.31%)
Jul 30, 2020
15.29
15.55
14.97
15.30
8,740,284
-0.54(-3.41%)
Jul 29, 2020
14.99
16.28
14.73
15.84
32,200,180
+2.46(+18.39%)
Jul 28, 2020
13.10
13.63
13.07
13.38
6,273,423
+0.15(+1.13%)
Jul 27, 2020
13.00
13.23
12.85
13.23
3,900,100
+0.22(+1.73%)
Jul 24, 2020
13.19
13.24
12.91
13.01
2,882,200
-0.34(-2.58%)
Jul 23, 2020
13.60
13.75
13.27
13.35
3,368,763
-0.29(-2.13%)
Jul 22, 2020
13.01
13.80
13.00
13.64
7,763,298
+0.56(+4.28%)
Jul 21, 2020
13.23
13.37
13.04
13.08
3,170,107
-0.15(-1.13%)
Jul 20, 2020
13.01
13.27
12.88
13.23
3,386,141
+0.17(+1.30%)
Jul 17, 2020
12.91
13.26
12.81
13.06
7,637,600
+0.29(+2.27%)
Jul 16, 2020
12.76
12.81
12.48
12.77
5,747,298
+0.43(+3.48%)
Jul 15, 2020
11.93
12.36
11.89
12.34
3,566,818
+0.50(+4.22%)
Jul 14, 2020
11.99
12.16
11.62
11.84
4,057,362
-0.09(-0.75%)
Jul 13, 2020
12.81
12.89
11.89
11.93
4,521,721
-0.80(-6.32%)
Jul 10, 2020
12.90
13.00
12.57
12.73
5,508,800
-0.27(-2.04%)
Jul 09, 2020
12.20
13.02
11.97
13.00
9,124,630
+0.94(+7.79%)
Jul 08, 2020
12.10
12.13
11.85
12.06
3,445,328
+0.03(+0.25%)
Jul 07, 2020
12.12
12.36
11.99
12.03
2,023,555
-0.23(-1.88%)
Jul 06, 2020
12.26
12.48
12.13
12.26
2,789,514
+0.15(+1.24%)
Jul 02, 2020
12.52
12.56
12.06
12.11
3,170,900
-0.30(-2.42%)
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
.