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
Fortinet Inc
(NQ:
FTNT
)
58.88
-6.32 (-9.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
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 (%)
Jan 31, 2011
3.641
3.884
3.630
3.845
12,925,600
+0.15(+4.06%)
Jan 28, 2011
3.805
3.844
3.595
3.695
10,792,460
-0.08(-2.25%)
Jan 27, 2011
3.974
3.978
3.769
3.780
9,571,390
-0.19(-4.67%)
Jan 26, 2011
3.557
3.975
3.539
3.965
41,091,460
+0.57(+16.89%)
Jan 25, 2011
3.401
3.412
3.283
3.392
15,243,500
-0.06(-1.65%)
Jan 24, 2011
3.490
3.529
3.376
3.449
6,868,880
-0.06(-1.71%)
Jan 21, 2011
3.524
3.531
3.437
3.509
6,884,270
+0.01(+0.40%)
Jan 20, 2011
3.450
3.543
3.344
3.495
8,738,540
-0.06(-1.80%)
Jan 19, 2011
3.582
3.636
3.550
3.559
10,967,110
-0.11(-2.95%)
Jan 18, 2011
3.740
3.740
3.600
3.667
10,440,340
-0.07(-1.87%)
Jan 14, 2011
3.699
3.747
3.585
3.737
9,041,630
+0.06(+1.58%)
Jan 13, 2011
3.687
3.800
3.655
3.679
8,137,180
+0.02(+0.57%)
Jan 12, 2011
3.640
3.681
3.583
3.658
3,147,760
+0.05(+1.44%)
Jan 11, 2011
3.647
3.678
3.593
3.606
3,228,810
+0.00(+0.14%)
Jan 10, 2011
3.548
3.610
3.478
3.601
5,598,490
+0.08(+2.21%)
Jan 07, 2011
3.655
3.666
3.500
3.523
4,275,240
-0.11(-3.16%)
Jan 06, 2011
3.648
3.692
3.600
3.638
5,713,980
-0.01(-0.33%)
Jan 05, 2011
3.500
3.695
3.494
3.650
14,326,310
+0.15(+4.38%)
Jan 04, 2011
3.338
3.500
3.316
3.497
11,694,950
+0.19(+5.65%)
Jan 03, 2011
3.265
3.339
3.247
3.310
5,036,010
+0.08(+2.32%)
Dec 31, 2010
3.225
3.250
3.181
3.235
1,888,140
+0.02(+0.53%)
Dec 30, 2010
3.212
3.265
3.207
3.218
2,704,960
+0.00(+0.00%)
Dec 29, 2010
3.179
3.249
3.154
3.218
3,351,560
+0.05(+1.67%)
Dec 28, 2010
3.253
3.261
3.141
3.165
1,761,500
-0.09(-2.65%)
Dec 27, 2010
3.133
3.265
3.100
3.251
3,315,150
+0.12(+3.70%)
Dec 23, 2010
3.170
3.205
3.132
3.135
2,035,130
-0.03(-1.04%)
Dec 22, 2010
3.181
3.202
3.156
3.168
3,126,620
-0.03(-0.94%)
Dec 21, 2010
3.210
3.228
3.178
3.198
3,123,320
-0.00(-0.12%)
Dec 20, 2010
3.200
3.263
3.139
3.202
4,555,660
-0.01(-0.25%)
Dec 17, 2010
3.175
3.214
3.145
3.210
8,686,440
+0.03(+1.01%)
Dec 16, 2010
3.154
3.193
3.134
3.178
2,810,170
+0.04(+1.18%)
Dec 15, 2010
3.111
3.155
3.085
3.141
4,417,970
+0.03(+1.06%)
Dec 14, 2010
3.198
3.223
3.062
3.108
7,700,580
-0.08(-2.60%)
Dec 13, 2010
3.352
3.387
3.185
3.191
5,677,370
-0.14(-4.26%)
Dec 10, 2010
3.355
3.391
3.306
3.333
3,222,280
-0.01(-0.39%)
Dec 09, 2010
3.295
3.400
3.252
3.346
6,617,780
+0.08(+2.36%)
Dec 08, 2010
3.271
3.300
3.210
3.269
2,751,420
-0.00(-0.06%)
Dec 07, 2010
3.317
3.330
3.261
3.271
5,272,450
-0.02(-0.61%)
Dec 06, 2010
3.339
3.393
3.276
3.291
5,054,710
-0.04(-1.05%)
Dec 03, 2010
3.241
3.385
3.202
3.326
7,147,250
+0.08(+2.53%)
Dec 02, 2010
3.170
3.273
3.109
3.244
7,183,510
+0.02(+0.75%)
Dec 01, 2010
3.230
3.253
3.171
3.220
7,508,510
+0.03(+1.04%)
Nov 30, 2010
3.130
3.209
3.114
3.187
10,128,410
+0.03(+1.11%)
Nov 29, 2010
3.148
3.169
3.096
3.152
2,359,540
-0.02(-0.57%)
Nov 26, 2010
3.186
3.223
3.161
3.170
1,172,330
-0.02(-0.53%)
Nov 24, 2010
3.172
3.187
3.187
3.187
3,883,880
+0.04(+1.37%)
Nov 23, 2010
3.138
3.177
3.107
3.144
6,145,700
-0.02(-0.69%)
Nov 22, 2010
3.171
3.262
3.076
3.166
7,188,450
-0.03(-0.88%)
Nov 19, 2010
3.260
3.290
3.179
3.194
7,080,970
-0.06(-1.90%)
Nov 18, 2010
3.156
3.277
3.137
3.256
7,005,090
+0.13(+4.09%)
Nov 17, 2010
3.118
3.159
3.056
3.128
6,602,580
-0.01(-0.32%)
Nov 16, 2010
3.092
3.178
2.993
3.138
13,195,550
+0.04(+1.23%)
Nov 15, 2010
3.060
3.145
3.025
3.100
4,329,800
+0.07(+2.24%)
Nov 12, 2010
3.019
3.100
3.001
3.032
3,814,030
-0.01(-0.36%)
Nov 11, 2010
3.055
3.107
3.000
3.043
3,772,280
-0.05(-1.78%)
Nov 10, 2010
3.114
3.140
3.068
3.098
3,831,770
-0.02(-0.67%)
Nov 09, 2010
3.098
3.176
3.098
3.119
6,160,660
+0.02(+0.68%)
Nov 08, 2010
3.100
3.130
2.910
3.098
13,082,230
-0.03(-0.99%)
Nov 05, 2010
3.040
3.155
3.040
3.129
6,520,960
+0.07(+2.39%)
Nov 04, 2010
3.101
3.120
2.941
3.056
21,341,720
-0.04(-1.42%)
Nov 03, 2010
3.108
3.162
3.077
3.100
6,792,200
+0.00(+0.03%)
Nov 02, 2010
3.235
3.273
3.071
3.099
25,248,930
-0.09(-2.79%)
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
.