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 (%)
Jul 30, 2021
20.11
20.39
20.03
20.20
1,648,874
-0.02(-0.10%)
Jul 29, 2021
20.18
20.54
20.09
20.22
1,668,793
+0.01(+0.05%)
Jul 28, 2021
20.01
20.50
19.86
20.21
2,306,082
+0.17(+0.85%)
Jul 27, 2021
20.44
20.44
19.70
20.04
2,210,612
-0.49(-2.39%)
Jul 26, 2021
20.40
20.57
20.10
20.53
2,181,475
+0.07(+0.34%)
Jul 23, 2021
20.56
20.61
20.15
20.46
2,297,129
-0.07(-0.34%)
Jul 22, 2021
20.33
21.08
20.33
20.53
3,808,876
+0.17(+0.83%)
Jul 21, 2021
20.51
20.59
20.25
20.36
2,177,181
-0.16(-0.78%)
Jul 20, 2021
20.18
20.75
19.99
20.52
2,284,111
+0.54(+2.70%)
Jul 19, 2021
19.35
20.05
19.22
19.98
5,309,992
+0.22(+1.11%)
Jul 16, 2021
19.89
20.01
19.66
19.76
2,368,305
-0.02(-0.10%)
Jul 15, 2021
20.33
20.33
19.60
19.78
2,672,980
-0.55(-2.71%)
Jul 14, 2021
20.95
21.06
20.27
20.33
2,573,126
-0.48(-2.31%)
Jul 13, 2021
21.21
21.25
20.78
20.81
2,463,205
-0.43(-2.02%)
Jul 12, 2021
21.45
21.71
21.14
21.24
2,598,839
-0.10(-0.47%)
Jul 09, 2021
21.60
21.60
21.11
21.34
2,521,677
-0.05(-0.23%)
Jul 08, 2021
21.18
21.49
20.34
21.39
4,499,892
-0.37(-1.70%)
Jul 07, 2021
21.34
21.87
21.20
21.76
5,106,055
+0.54(+2.54%)
Jul 06, 2021
20.87
21.36
20.41
21.22
5,412,221
+0.88(+4.33%)
Jul 02, 2021
20.24
20.39
20.06
20.34
1,573,970
+0.16(+0.79%)
Jul 01, 2021
20.22
20.34
19.99
20.18
3,218,572
-0.04(-0.20%)
Jun 30, 2021
20.40
20.46
20.08
20.22
2,418,825
-0.23(-1.12%)
Jun 29, 2021
20.84
21.11
20.38
20.45
3,156,998
-0.52(-2.48%)
Jun 28, 2021
20.89
21.03
20.60
20.97
3,300,540
+0.14(+0.67%)
Jun 25, 2021
20.48
20.88
20.38
20.83
3,036,708
+0.35(+1.71%)
Jun 24, 2021
20.40
20.74
20.30
20.48
1,716,107
+0.19(+0.94%)
Jun 23, 2021
20.71
20.79
20.28
20.29
2,399,066
-0.44(-2.12%)
Jun 22, 2021
20.93
21.22
20.46
20.73
3,307,326
-0.07(-0.34%)
Jun 21, 2021
20.52
20.85
20.29
20.80
2,967,786
+0.20(+0.97%)
Jun 18, 2021
21.32
21.41
20.54
20.60
6,658,950
-0.84(-3.92%)
Jun 17, 2021
21.42
21.62
21.23
21.44
3,219,762
-0.05(-0.23%)
Jun 16, 2021
21.00
21.57
20.99
21.49
4,447,144
+0.31(+1.46%)
Jun 15, 2021
21.58
21.66
21.09
21.18
2,508,842
-0.47(-2.17%)
Jun 14, 2021
21.52
21.80
21.33
21.65
4,390,139
+0.15(+0.70%)
Jun 11, 2021
21.20
21.52
20.90
21.50
3,920,325
+0.35(+1.65%)
Jun 10, 2021
20.14
21.35
20.10
21.15
9,512,568
+1.14(+5.70%)
Jun 09, 2021
20.29
20.61
19.90
20.01
6,546,670
-0.05(-0.25%)
Jun 08, 2021
20.00
20.16
19.66
20.06
5,023,376
+0.29(+1.47%)
Jun 07, 2021
19.24
19.89
18.81
19.77
9,137,899
+0.85(+4.49%)
Jun 04, 2021
18.41
19.00
17.93
18.92
11,837,939
+0.36(+1.94%)
Jun 03, 2021
20.37
20.53
18.50
18.56
23,035,932
-3.97(-17.62%)
Jun 02, 2021
22.03
22.80
21.92
22.53
4,921,174
+0.20(+0.90%)
Jun 01, 2021
22.67
22.74
22.01
22.33
3,049,926
-0.04(-0.18%)
May 28, 2021
22.23
22.55
22.10
22.37
2,648,238
+0.22(+0.99%)
May 27, 2021
22.08
22.41
21.79
22.15
3,391,949
+0.00(+0.00%)
May 26, 2021
21.89
22.20
21.84
22.15
2,565,083
+0.42(+1.93%)
May 25, 2021
22.44
22.49
21.70
21.73
4,202,215
-0.60(-2.69%)
May 24, 2021
21.71
22.59
21.68
22.33
7,134,104
+0.72(+3.33%)
May 21, 2021
21.88
22.11
21.43
21.61
6,537,953
+0.15(+0.70%)
May 20, 2021
20.75
21.72
20.72
21.46
9,565,424
+0.76(+3.67%)
May 19, 2021
20.13
20.72
20.03
20.70
3,690,772
-0.15(-0.72%)
May 18, 2021
20.65
21.22
20.57
20.85
4,848,172
+0.25(+1.21%)
May 17, 2021
20.33
20.75
20.25
20.60
3,218,106
+0.05(+0.24%)
May 14, 2021
19.63
20.70
19.63
20.55
5,514,693
+1.04(+5.33%)
May 13, 2021
19.33
20.05
19.08
19.51
4,847,840
+0.30(+1.56%)
May 12, 2021
19.78
19.97
19.13
19.21
5,584,084
-0.91(-4.52%)
May 11, 2021
19.06
20.25
18.99
20.12
4,498,847
+0.58(+2.97%)
May 10, 2021
20.06
20.50
19.52
19.54
9,272,078
+0.23(+1.19%)
May 07, 2021
19.19
19.80
19.16
19.31
2,772,215
+0.23(+1.21%)
May 06, 2021
19.27
19.39
18.82
19.08
3,226,191
-0.25(-1.29%)
May 05, 2021
19.57
19.75
19.23
19.33
2,807,598
-0.22(-1.13%)
May 04, 2021
19.73
19.89
19.32
19.55
3,264,050
-0.35(-1.76%)
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
.