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 (%)
Nov 29, 2019
16.82
16.86
16.64
16.76
1,046,600
-0.12(-0.71%)
Nov 27, 2019
16.58
16.88
16.54
16.88
1,236,700
+0.34(+2.06%)
Nov 26, 2019
17.00
17.09
16.49
16.54
3,948,370
-0.46(-2.71%)
Nov 25, 2019
16.94
17.10
16.91
17.00
3,630,753
+0.07(+0.38%)
Nov 22, 2019
17.00
17.05
16.83
16.93
2,153,600
-0.05(-0.32%)
Nov 21, 2019
17.18
17.18
16.90
16.99
1,839,864
-0.14(-0.82%)
Nov 20, 2019
17.01
17.27
16.97
17.13
2,267,509
+0.12(+0.71%)
Nov 19, 2019
16.98
17.08
16.83
17.01
2,019,254
-0.04(-0.23%)
Nov 18, 2019
16.97
17.08
16.71
17.05
3,594,987
-0.02(-0.12%)
Nov 15, 2019
16.62
17.11
16.62
17.07
2,132,700
+0.07(+0.41%)
Nov 14, 2019
17.05
17.16
16.95
17.00
1,823,337
-0.09(-0.50%)
Nov 13, 2019
17.06
17.22
16.75
17.09
4,254,828
-0.04(-0.26%)
Nov 12, 2019
17.06
17.22
16.97
17.13
4,799,586
+0.01(+0.06%)
Nov 11, 2019
17.09
17.29
16.98
17.12
3,682,380
-0.09(-0.52%)
Nov 08, 2019
16.76
17.24
16.72
17.21
3,454,000
+0.24(+1.41%)
Nov 07, 2019
16.71
17.00
16.58
16.97
3,612,425
+0.35(+2.11%)
Nov 06, 2019
16.51
16.64
16.31
16.62
3,918,595
+0.06(+0.36%)
Nov 05, 2019
16.23
16.66
16.17
16.56
3,406,151
+0.41(+2.54%)
Nov 04, 2019
16.16
16.31
16.07
16.15
3,766,075
+0.04(+0.25%)
Nov 01, 2019
15.86
16.16
15.70
16.11
5,350,100
+0.27(+1.70%)
Oct 31, 2019
15.40
15.90
15.39
15.84
2,897,266
+0.45(+2.92%)
Oct 30, 2019
15.38
15.57
15.00
15.39
4,674,408
-0.09(-0.58%)
Oct 29, 2019
16.17
16.19
15.12
15.48
9,526,076
-0.76(-4.68%)
Oct 28, 2019
16.01
16.33
15.85
16.24
2,989,415
+0.26(+1.63%)
Oct 25, 2019
15.69
16.05
15.54
15.98
3,257,400
+0.26(+1.65%)
Oct 24, 2019
15.74
16.00
15.66
15.72
2,564,638
-0.02(-0.13%)
Oct 23, 2019
15.52
15.85
15.46
15.74
3,067,449
+0.14(+0.90%)
Oct 22, 2019
15.45
15.80
15.40
15.60
3,751,665
+0.20(+1.30%)
Oct 21, 2019
15.29
15.43
15.17
15.40
1,947,979
+0.17(+1.08%)
Oct 18, 2019
15.08
15.27
14.81
15.23
4,117,000
+0.12(+0.83%)
Oct 17, 2019
15.10
15.25
15.02
15.11
1,561,661
+0.01(+0.07%)
Oct 16, 2019
15.12
15.23
14.86
15.10
1,936,851
-0.11(-0.69%)
Oct 15, 2019
15.06
15.21
14.91
15.21
3,003,147
+0.21(+1.43%)
Oct 14, 2019
15.04
15.20
14.93
14.99
2,801,364
-0.09(-0.60%)
Oct 11, 2019
14.91
15.32
14.79
15.08
4,199,700
+0.27(+1.82%)
Oct 10, 2019
14.53
14.81
14.41
14.81
3,908,014
+0.11(+0.75%)
Oct 09, 2019
14.50
14.79
14.27
14.70
7,840,462
+0.86(+6.21%)
Oct 08, 2019
13.80
14.48
13.74
13.84
5,953,734
-0.02(-0.14%)
Oct 07, 2019
14.15
14.19
13.85
13.86
3,292,342
-0.33(-2.33%)
Oct 04, 2019
14.00
14.28
13.90
14.19
3,679,500
+0.19(+1.36%)
Oct 03, 2019
14.00
14.23
13.77
14.00
7,556,970
+0.18(+1.30%)
Oct 02, 2019
13.08
14.71
12.85
13.82
9,697,103
+0.60(+4.54%)
Oct 01, 2019
13.40
13.74
13.14
13.22
2,792,247
-0.12(-0.90%)
Sep 30, 2019
13.13
13.39
12.99
13.34
2,657,242
+0.24(+1.87%)
Sep 27, 2019
13.42
13.48
13.05
13.10
2,104,500
-0.35(-2.64%)
Sep 26, 2019
13.52
13.69
13.39
13.45
1,733,168
-0.09(-0.66%)
Sep 25, 2019
13.33
13.57
13.15
13.54
3,461,796
+0.15(+1.12%)
Sep 24, 2019
13.95
14.00
13.34
13.39
2,598,993
-0.55(-3.95%)
Sep 23, 2019
13.98
14.11
13.86
13.94
1,283,162
-0.13(-0.92%)
Sep 20, 2019
14.04
14.16
13.92
14.07
2,939,000
+0.06(+0.43%)
Sep 19, 2019
14.21
14.26
13.98
14.01
1,497,404
-0.18(-1.27%)
Sep 18, 2019
14.19
14.32
14.07
14.19
1,513,247
-0.07(-0.49%)
Sep 17, 2019
14.35
14.38
14.13
14.26
1,555,982
-0.04(-0.28%)
Sep 16, 2019
13.84
14.46
13.84
14.30
4,187,884
+0.37(+2.66%)
Sep 13, 2019
13.95
14.07
13.89
13.93
2,208,000
-0.08(-0.57%)
Sep 12, 2019
14.05
14.15
13.88
14.01
2,323,706
-0.02(-0.14%)
Sep 11, 2019
13.90
14.08
13.85
14.03
4,021,642
+0.17(+1.23%)
Sep 10, 2019
13.86
13.95
13.60
13.86
3,152,455
-0.05(-0.36%)
Sep 09, 2019
13.69
13.93
13.36
13.91
3,607,253
+0.22(+1.61%)
Sep 06, 2019
13.65
13.80
13.50
13.69
3,604,000
+0.10(+0.74%)
Sep 05, 2019
13.23
13.65
13.19
13.59
4,320,430
+0.53(+4.06%)
Sep 04, 2019
13.06
13.39
13.01
13.06
3,657,975
+0.06(+0.46%)
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
.