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 (%)
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%)
Oct 01, 2020
12.42
12.69
12.37
12.63
2,883,590
+0.28(+2.27%)
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%)
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
.