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 (%)
Aug 30, 2019
13.45
13.57
13.33
13.43
1,870,700
+0.04(+0.30%)
Aug 29, 2019
13.17
13.47
13.16
13.39
2,525,255
+0.33(+2.53%)
Aug 28, 2019
13.23
13.28
12.92
13.06
2,074,463
-0.27(-2.03%)
Aug 27, 2019
13.60
13.64
13.31
13.33
2,173,880
-0.19(-1.41%)
Aug 26, 2019
13.63
13.65
13.46
13.52
2,296,777
+0.02(+0.15%)
Aug 23, 2019
13.50
13.75
13.36
13.50
3,211,700
-0.07(-0.52%)
Aug 22, 2019
13.50
13.60
13.45
13.57
2,322,108
+0.07(+0.52%)
Aug 21, 2019
13.58
13.71
13.49
13.50
1,995,760
-0.01(-0.07%)
Aug 20, 2019
13.26
13.58
13.24
13.51
4,813,993
+0.22(+1.66%)
Aug 19, 2019
13.39
13.47
13.25
13.29
2,492,489
+0.01(+0.08%)
Aug 16, 2019
13.36
13.43
13.20
13.28
5,184,800
+0.01(+0.08%)
Aug 15, 2019
13.35
13.48
13.19
13.27
3,858,793
-0.07(-0.52%)
Aug 14, 2019
12.80
13.56
12.66
13.34
8,687,292
+0.36(+2.77%)
Aug 13, 2019
12.79
13.07
12.76
12.98
3,746,636
+0.12(+0.93%)
Aug 12, 2019
13.12
13.24
12.73
12.86
2,570,248
-0.38(-2.87%)
Aug 09, 2019
13.31
13.40
13.10
13.24
2,588,400
-0.13(-0.97%)
Aug 08, 2019
13.34
13.43
13.17
13.37
2,386,692
+0.23(+1.75%)
Aug 07, 2019
12.99
13.18
12.75
13.14
3,704,775
-0.01(-0.08%)
Aug 06, 2019
13.53
13.74
13.10
13.15
3,802,927
-0.14(-1.05%)
Aug 05, 2019
13.31
13.46
13.04
13.29
6,318,337
-0.47(-3.42%)
Aug 02, 2019
14.17
14.25
13.69
13.76
4,974,900
-0.50(-3.51%)
Aug 01, 2019
14.87
14.94
14.19
14.26
6,942,143
-0.74(-4.93%)
Jul 31, 2019
14.17
15.11
13.94
15.00
19,677,808
-1.10(-6.83%)
Jul 30, 2019
16.23
16.32
16.00
16.10
4,767,355
-0.08(-0.49%)
Jul 29, 2019
16.00
16.21
15.82
16.18
4,001,518
+0.23(+1.44%)
Jul 26, 2019
15.85
16.03
15.81
15.95
2,645,900
+0.18(+1.14%)
Jul 25, 2019
15.85
15.90
15.66
15.77
3,374,849
-0.08(-0.50%)
Jul 24, 2019
15.39
15.93
15.29
15.85
5,286,748
+0.47(+3.06%)
Jul 23, 2019
15.29
15.38
15.15
15.38
1,710,037
+0.12(+0.79%)
Jul 22, 2019
15.50
15.51
15.15
15.26
1,860,906
-0.11(-0.72%)
Jul 19, 2019
15.53
15.63
15.36
15.37
1,694,100
-0.09(-0.58%)
Jul 18, 2019
15.43
15.54
15.31
15.46
1,508,647
+0.01(+0.06%)
Jul 17, 2019
15.38
15.66
15.32
15.45
2,486,554
+0.09(+0.59%)
Jul 16, 2019
15.31
15.51
15.20
15.36
2,357,703
+0.02(+0.13%)
Jul 15, 2019
15.74
15.74
15.29
15.34
3,072,677
-0.42(-2.66%)
Jul 12, 2019
15.75
15.88
15.61
15.76
1,752,800
+0.08(+0.51%)
Jul 11, 2019
15.75
15.94
15.59
15.68
2,657,254
+0.01(+0.06%)
Jul 10, 2019
15.48
15.73
15.44
15.67
2,296,889
+0.23(+1.49%)
Jul 09, 2019
15.12
15.52
15.08
15.44
2,232,017
+0.33(+2.18%)
Jul 08, 2019
15.12
15.31
15.03
15.11
1,994,933
-0.07(-0.46%)
Jul 05, 2019
15.15
15.20
14.87
15.18
1,621,600
-0.07(-0.46%)
Jul 03, 2019
14.95
15.37
14.90
15.25
2,739,700
+0.55(+3.74%)
Jul 02, 2019
14.89
14.99
14.63
14.70
1,758,519
-0.25(-1.64%)
Jul 01, 2019
14.91
15.02
14.84
14.95
2,028,389
+0.13(+0.91%)
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%)
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
.