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 (%)
Jan 31, 2019
17.64
18.08
17.63
17.68
2,608,331
+0.07(+0.40%)
Jan 30, 2019
17.43
17.61
17.32
17.61
2,037,492
+0.34(+1.97%)
Jan 29, 2019
17.35
17.44
17.15
17.27
2,954,085
-0.15(-0.86%)
Jan 28, 2019
17.43
17.66
17.22
17.42
2,598,360
-0.23(-1.30%)
Jan 25, 2019
17.35
17.78
17.27
17.65
3,314,100
+0.45(+2.62%)
Jan 24, 2019
16.93
17.44
16.90
17.20
3,516,681
+0.35(+2.08%)
Jan 23, 2019
16.41
17.20
16.39
16.85
5,158,710
+0.73(+4.53%)
Jan 22, 2019
16.35
16.40
16.03
16.12
3,633,962
-0.31(-1.89%)
Jan 18, 2019
16.29
16.54
16.13
16.43
3,075,800
+0.27(+1.67%)
Jan 17, 2019
16.07
16.31
16.07
16.16
2,395,724
+0.06(+0.37%)
Jan 16, 2019
16.53
16.64
16.03
16.10
3,487,625
-0.43(-2.60%)
Jan 15, 2019
16.48
16.81
16.36
16.53
2,728,226
+0.12(+0.73%)
Jan 14, 2019
16.64
16.64
16.27
16.41
3,265,537
-0.37(-2.21%)
Jan 11, 2019
16.81
16.93
16.65
16.78
3,894,900
-0.13(-0.77%)
Jan 10, 2019
16.62
16.95
16.45
16.91
3,216,879
+0.12(+0.71%)
Jan 09, 2019
16.76
17.09
16.63
16.79
4,264,998
+0.18(+1.08%)
Jan 08, 2019
16.32
16.66
16.12
16.61
4,153,803
+0.49(+3.04%)
Jan 07, 2019
16.03
16.43
15.97
16.12
3,337,930
+0.11(+0.69%)
Jan 04, 2019
15.75
16.22
15.69
16.01
4,825,000
+0.58(+3.76%)
Jan 03, 2019
15.78
15.91
15.42
15.43
3,909,788
-0.59(-3.68%)
Jan 02, 2019
15.95
16.26
15.70
16.02
4,575,646
-0.19(-1.17%)
Dec 31, 2018
16.19
16.34
15.88
16.21
3,124,200
+0.12(+0.75%)
Dec 28, 2018
16.26
16.38
15.82
16.09
3,325,500
-0.09(-0.56%)
Dec 27, 2018
15.79
16.19
15.57
16.18
3,349,980
+0.09(+0.56%)
Dec 26, 2018
15.63
16.09
15.43
16.09
5,262,264
+0.70(+4.55%)
Dec 24, 2018
15.66
16.11
15.36
15.39
2,848,700
-0.58(-3.63%)
Dec 21, 2018
16.93
16.93
15.78
15.97
6,724,200
-0.94(-5.56%)
Dec 20, 2018
17.49
17.64
16.49
16.91
5,627,874
-0.60(-3.43%)
Dec 19, 2018
17.88
18.22
17.30
17.51
3,512,977
-0.30(-1.68%)
Dec 18, 2018
17.79
18.07
17.60
17.81
5,166,243
+0.24(+1.37%)
Dec 17, 2018
18.54
18.54
17.48
17.57
4,721,898
-1.01(-5.44%)
Dec 14, 2018
18.44
18.89
18.36
18.58
4,470,000
-0.04(-0.21%)
Dec 13, 2018
19.05
19.19
18.22
18.62
5,204,279
-0.90(-4.61%)
Dec 12, 2018
19.13
19.78
18.97
19.52
5,888,709
+0.66(+3.50%)
Dec 11, 2018
20.00
20.10
18.58
18.86
6,009,832
-0.89(-4.51%)
Dec 10, 2018
19.41
19.94
19.28
19.75
3,096,699
+0.32(+1.65%)
Dec 07, 2018
20.14
20.41
19.21
19.43
3,896,600
-0.78(-3.86%)
Dec 06, 2018
19.13
20.31
19.07
20.21
4,847,907
+0.61(+3.11%)
Dec 04, 2018
19.91
20.25
19.24
19.60
4,545,300
-0.41(-2.05%)
Dec 03, 2018
20.09
20.41
19.79
20.01
3,938,643
+0.00(+0.00%)
Nov 30, 2018
20.36
20.51
19.69
20.01
4,989,500
+0.16(+0.81%)
Nov 29, 2018
19.55
20.09
19.47
19.85
3,769,059
+0.15(+0.76%)
Nov 28, 2018
19.28
19.72
19.09
19.70
5,221,866
+0.62(+3.25%)
Nov 27, 2018
18.83
19.30
18.80
19.08
9,081,855
+0.01(+0.05%)
Nov 26, 2018
18.82
19.32
18.56
19.07
4,598,012
+0.57(+3.08%)
Nov 23, 2018
17.75
18.63
17.68
18.50
2,617,600
+0.59(+3.29%)
Nov 21, 2018
17.91
17.91
17.91
0
+0.30(+1.70%)
Nov 20, 2018
17.07
17.97
16.90
17.61
5,623,778
-0.06(-0.34%)
Nov 19, 2018
18.80
18.90
17.65
17.67
5,411,991
-1.09(-5.81%)
Nov 16, 2018
18.79
18.89
18.40
18.76
3,524,600
-0.04(-0.21%)
Nov 15, 2018
18.40
18.92
17.99
18.80
5,061,407
+0.28(+1.51%)
Nov 14, 2018
19.22
19.55
18.51
18.52
8,147,445
-0.45(-2.37%)
Nov 13, 2018
19.12
19.53
18.71
18.97
4,585,936
+0.02(+0.11%)
Nov 12, 2018
19.64
19.64
18.51
18.95
4,352,172
-0.40(-2.07%)
Nov 09, 2018
19.67
19.86
18.86
19.35
5,304,700
-0.55(-2.76%)
Nov 08, 2018
20.10
20.61
19.80
19.90
6,488,441
+0.03(+0.15%)
Nov 07, 2018
19.00
20.41
18.90
19.87
12,401,012
+1.10(+5.86%)
Nov 06, 2018
18.68
19.71
18.57
18.77
10,650,797
+0.10(+0.54%)
Nov 05, 2018
18.63
18.82
18.23
18.67
4,033,723
+0.00(+0.00%)
Nov 02, 2018
19.20
19.47
18.60
18.67
7,135,700
-0.74(-3.81%)
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
.