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 30, 2017
13.88
14.21
13.76
14.14
3,447,202
+0.32(+2.32%)
Nov 29, 2017
14.25
14.25
13.63
13.82
3,778,341
-0.37(-2.61%)
Nov 28, 2017
14.21
14.32
14.10
14.19
3,243,520
-0.01(-0.07%)
Nov 27, 2017
14.28
14.39
14.11
14.20
3,099,146
-0.01(-0.07%)
Nov 24, 2017
14.20
14.30
14.19
14.21
891,663
+0.02(+0.14%)
Nov 22, 2017
14.11
14.29
14.11
14.19
3,380,421
+0.23(+1.65%)
Nov 21, 2017
14.19
14.22
13.93
13.96
2,960,668
+0.03(+0.22%)
Nov 20, 2017
13.83
13.94
13.78
13.93
2,795,519
+0.17(+1.24%)
Nov 17, 2017
13.59
13.82
13.51
13.76
2,933,996
+0.18(+1.33%)
Nov 16, 2017
13.60
13.68
13.45
13.58
3,980,654
+0.01(+0.07%)
Nov 15, 2017
13.60
13.78
13.40
13.57
3,178,734
-0.12(-0.88%)
Nov 14, 2017
13.75
13.88
13.59
13.69
3,657,775
-0.06(-0.44%)
Nov 13, 2017
14.11
14.14
13.70
13.75
5,275,207
-0.46(-3.24%)
Nov 10, 2017
14.18
14.31
14.12
14.21
2,460,472
-0.04(-0.28%)
Nov 09, 2017
14.62
14.62
14.08
14.25
4,776,716
-0.40(-2.73%)
Nov 08, 2017
14.50
14.71
14.46
14.65
3,274,103
+0.19(+1.31%)
Nov 07, 2017
14.50
14.78
14.36
14.46
4,965,858
-0.03(-0.21%)
Nov 06, 2017
14.51
14.73
14.39
14.49
7,385,800
-0.05(-0.38%)
Nov 03, 2017
14.73
14.81
14.34
14.54
7,070,921
-0.14(-0.95%)
Nov 02, 2017
15.00
15.00
14.21
14.69
17,189,570
-1.69(-10.29%)
Nov 01, 2017
16.96
17.02
16.31
16.37
8,688,265
-0.55(-3.25%)
Oct 31, 2017
17.09
17.25
16.92
16.92
3,521,330
-0.05(-0.29%)
Oct 30, 2017
16.70
17.01
16.59
16.97
2,655,339
+0.27(+1.62%)
Oct 27, 2017
16.75
17.05
16.59
16.70
3,623,346
+0.07(+0.42%)
Oct 26, 2017
16.49
16.69
16.30
16.63
2,416,211
+0.14(+0.85%)
Oct 25, 2017
16.67
16.82
16.34
16.49
2,378,570
-0.19(-1.14%)
Oct 24, 2017
16.74
16.75
16.41
16.68
3,193,556
+0.04(+0.24%)
Oct 23, 2017
16.79
16.88
16.44
16.64
2,662,865
-0.17(-1.01%)
Oct 20, 2017
16.88
17.01
16.62
16.81
4,022,221
-0.01(-0.06%)
Oct 19, 2017
16.75
16.84
16.51
16.82
3,191,820
-0.08(-0.47%)
Oct 18, 2017
16.94
17.06
16.83
16.90
2,209,317
+0.03(+0.18%)
Oct 17, 2017
16.97
17.06
16.82
16.87
2,402,460
-0.13(-0.76%)
Oct 16, 2017
17.32
17.41
16.97
17.00
3,831,782
-0.26(-1.51%)
Oct 13, 2017
17.34
17.48
17.21
17.26
2,675,611
+0.00(+0.00%)
Oct 12, 2017
17.42
17.54
17.18
17.26
4,084,522
-0.23(-1.32%)
Oct 11, 2017
17.43
17.56
17.37
17.49
2,856,616
-0.02(-0.11%)
Oct 10, 2017
17.92
18.00
17.49
17.51
3,627,538
-0.39(-2.18%)
Oct 09, 2017
17.97
17.98
17.82
17.90
2,646,550
-0.08(-0.44%)
Oct 06, 2017
17.78
18.00
17.67
17.98
5,121,274
+0.15(+0.84%)
Oct 05, 2017
17.49
17.97
17.49
17.83
4,394,110
+0.35(+2.00%)
Oct 04, 2017
17.52
17.66
17.35
17.48
4,372,416
-0.04(-0.23%)
Oct 03, 2017
17.30
17.78
17.23
17.52
4,991,472
+0.24(+1.39%)
Oct 02, 2017
16.78
17.30
16.78
17.28
3,942,285
+0.51(+3.04%)
Sep 29, 2017
16.77
16.92
16.74
16.77
2,398,818
-0.05(-0.30%)
Sep 28, 2017
16.90
17.02
16.75
16.82
2,279,525
-0.08(-0.47%)
Sep 27, 2017
16.91
17.11
16.79
16.90
3,164,342
+0.12(+0.72%)
Sep 26, 2017
16.75
16.84
16.69
16.78
2,498,135
+0.05(+0.30%)
Sep 25, 2017
17.01
17.01
16.60
16.73
3,328,502
-0.15(-0.89%)
Sep 22, 2017
16.85
17.04
16.76
16.88
2,129,218
+0.04(+0.24%)
Sep 21, 2017
17.10
17.10
16.40
16.84
4,206,922
-0.14(-0.82%)
Sep 20, 2017
17.14
17.16
16.83
16.98
4,102,271
-0.16(-0.93%)
Sep 19, 2017
17.17
17.23
17.05
17.14
3,958,590
-0.04(-0.23%)
Sep 18, 2017
17.41
17.51
17.12
17.18
5,345,778
-0.16(-0.92%)
Sep 15, 2017
16.96
17.34
16.91
17.34
6,700,345
+0.31(+1.82%)
Sep 14, 2017
16.79
17.16
16.75
17.03
5,615,650
+0.14(+0.83%)
Sep 13, 2017
16.54
17.10
16.44
16.89
8,684,104
+0.38(+2.30%)
Sep 12, 2017
16.48
16.68
16.29
16.51
5,407,497
+0.10(+0.61%)
Sep 11, 2017
16.34
16.61
16.16
16.41
8,618,813
+0.40(+2.50%)
Sep 08, 2017
16.02
16.13
15.83
16.01
9,016,830
+0.24(+1.52%)
Sep 07, 2017
15.50
15.96
15.45
15.77
13,088,182
+0.99(+6.70%)
Sep 06, 2017
14.85
14.94
14.74
14.78
2,956,537
+0.01(+0.07%)
Sep 05, 2017
14.80
14.92
14.61
14.77
3,343,228
-0.12(-0.81%)
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
.