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 (%)
Jun 28, 2019
14.83
14.95
14.75
14.81
4,215,600
+0.03(+0.20%)
Jun 27, 2019
14.80
14.91
14.64
14.78
3,474,522
+0.13(+0.89%)
Jun 26, 2019
14.86
14.93
14.57
14.65
2,701,809
-0.08(-0.54%)
Jun 25, 2019
14.55
14.83
14.55
14.73
2,432,815
+0.21(+1.45%)
Jun 24, 2019
14.62
14.75
14.44
14.52
2,814,039
-0.09(-0.62%)
Jun 21, 2019
14.76
14.85
14.52
14.61
3,922,000
-0.25(-1.68%)
Jun 20, 2019
15.06
15.15
14.68
14.86
3,318,798
-0.03(-0.20%)
Jun 19, 2019
14.67
14.92
14.65
14.89
2,176,334
+0.24(+1.64%)
Jun 18, 2019
14.66
14.85
14.55
14.65
1,918,118
+0.15(+1.03%)
Jun 17, 2019
14.43
14.67
14.41
14.50
2,439,858
+0.08(+0.55%)
Jun 14, 2019
14.54
14.60
14.31
14.42
1,639,600
-0.18(-1.23%)
Jun 13, 2019
14.55
14.67
14.45
14.60
2,161,955
+0.10(+0.69%)
Jun 12, 2019
14.37
14.64
14.32
14.50
1,879,905
+0.07(+0.49%)
Jun 11, 2019
14.67
14.71
14.22
14.43
2,183,577
-0.15(-1.03%)
Jun 10, 2019
14.58
14.86
14.50
14.58
2,789,726
+0.15(+1.04%)
Jun 07, 2019
14.43
14.59
14.33
14.43
2,300,600
+0.01(+0.07%)
Jun 06, 2019
14.52
14.54
14.31
14.42
2,386,007
-0.09(-0.62%)
Jun 05, 2019
14.55
14.56
14.28
14.51
3,068,492
+0.02(+0.14%)
Jun 04, 2019
14.24
14.50
14.11
14.49
2,771,511
+0.46(+3.28%)
Jun 03, 2019
14.48
14.53
13.93
14.03
6,511,916
-0.56(-3.84%)
May 31, 2019
14.87
14.91
14.45
14.59
3,738,900
-0.51(-3.38%)
May 30, 2019
14.81
15.11
14.69
15.10
5,611,819
+0.29(+1.96%)
May 29, 2019
14.15
14.90
13.85
14.81
10,392,882
+0.57(+4.00%)
May 28, 2019
14.39
14.48
14.14
14.24
5,005,644
-0.12(-0.84%)
May 24, 2019
14.34
14.47
14.23
14.36
3,224,300
+0.08(+0.56%)
May 23, 2019
14.49
14.50
13.98
14.28
5,557,967
-0.28(-1.92%)
May 22, 2019
14.57
14.77
14.54
14.56
2,187,570
-0.10(-0.68%)
May 21, 2019
14.56
14.87
14.48
14.66
4,015,910
+0.20(+1.38%)
May 20, 2019
14.90
14.95
14.41
14.46
3,200,754
-0.48(-3.21%)
May 17, 2019
15.32
15.33
14.92
14.94
3,981,200
-0.51(-3.30%)
May 16, 2019
15.48
15.54
15.25
15.45
6,148,137
-0.05(-0.32%)
May 15, 2019
15.43
15.66
15.31
15.50
4,153,895
-0.07(-0.45%)
May 14, 2019
15.45
15.77
15.24
15.57
6,270,330
+0.25(+1.63%)
May 13, 2019
15.16
15.33
14.91
15.32
6,551,265
-0.28(-1.79%)
May 10, 2019
15.58
15.68
15.18
15.60
2,124,300
-0.05(-0.32%)
May 09, 2019
15.70
15.82
15.43
15.65
2,863,961
-0.20(-1.26%)
May 08, 2019
15.84
16.07
15.75
15.85
2,419,711
-0.04(-0.25%)
May 07, 2019
16.13
16.29
15.77
15.89
3,740,950
-0.43(-2.63%)
May 06, 2019
16.27
16.50
16.12
16.32
4,178,357
-0.28(-1.69%)
May 03, 2019
16.19
16.63
16.07
16.60
5,286,500
+0.51(+3.17%)
May 02, 2019
16.10
16.33
15.85
16.09
5,493,728
-0.10(-0.62%)
May 01, 2019
15.77
16.24
15.41
16.19
6,198,791
+0.17(+1.06%)
Apr 30, 2019
15.85
16.06
15.70
16.02
6,004,687
+0.21(+1.33%)
Apr 29, 2019
16.07
16.24
15.79
15.81
4,508,655
-0.25(-1.56%)
Apr 26, 2019
15.74
16.16
15.62
16.06
2,945,600
+0.25(+1.58%)
Apr 25, 2019
16.06
16.23
15.80
15.81
6,732,386
-0.05(-0.32%)
Apr 24, 2019
15.92
15.96
15.76
15.86
2,029,604
+0.08(+0.51%)
Apr 23, 2019
15.72
15.88
15.63
15.78
2,754,598
+0.20(+1.28%)
Apr 22, 2019
15.28
15.60
15.26
15.58
2,408,779
+0.17(+1.10%)
Apr 18, 2019
15.50
15.65
15.28
15.41
3,847,200
-0.16(-1.03%)
Apr 17, 2019
16.10
16.10
15.48
15.57
3,835,913
-0.39(-2.44%)
Apr 16, 2019
16.09
16.19
15.81
15.96
2,137,042
-0.12(-0.75%)
Apr 15, 2019
16.03
16.16
15.90
16.08
2,281,722
-0.01(-0.06%)
Apr 12, 2019
16.01
16.14
15.90
16.09
2,671,300
+0.16(+1.00%)
Apr 11, 2019
16.30
16.36
15.88
15.93
3,355,340
-0.30(-1.85%)
Apr 10, 2019
16.18
16.37
16.07
16.23
5,541,183
+0.12(+0.74%)
Apr 09, 2019
16.75
16.75
16.08
16.11
4,911,928
-0.69(-4.11%)
Apr 08, 2019
16.71
16.86
16.57
16.80
2,970,309
+0.09(+0.54%)
Apr 05, 2019
16.51
16.78
16.47
16.71
2,753,300
+0.29(+1.77%)
Apr 04, 2019
16.98
17.00
16.25
16.42
3,393,468
-0.55(-3.24%)
Apr 03, 2019
16.82
17.12
16.73
16.97
5,003,092
+0.28(+1.68%)
Apr 02, 2019
16.82
16.82
16.49
16.69
3,616,595
-0.16(-0.95%)
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
.