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 (%)
Apr 28, 2017
12.48
12.56
12.30
12.51
3,978,064
+0.06(+0.48%)
Apr 27, 2017
12.76
12.76
12.37
12.45
3,984,513
-0.11(-0.88%)
Apr 26, 2017
12.76
12.82
12.56
12.56
4,047,016
-0.10(-0.79%)
Apr 25, 2017
12.48
12.75
12.48
12.66
4,143,387
+0.21(+1.69%)
Apr 24, 2017
12.50
12.54
12.36
12.45
3,886,665
+0.12(+0.97%)
Apr 21, 2017
12.32
12.42
12.12
12.33
4,901,944
+0.18(+1.48%)
Apr 20, 2017
12.19
12.06
12.15
4,019,125
-0.04(-0.33%)
Apr 19, 2017
12.44
12.50
12.17
12.19
4,204,179
-0.21(-1.69%)
Apr 18, 2017
12.26
12.41
12.10
12.40
3,272,815
+0.10(+0.81%)
Apr 17, 2017
12.24
12.39
12.18
12.30
4,724,620
+0.30(+2.50%)
Apr 13, 2017
11.96
12.13
11.82
12.00
3,738,581
-0.04(-0.33%)
Apr 12, 2017
12.18
12.24
12.00
12.04
3,067,987
-0.09(-0.74%)
Apr 11, 2017
12.36
12.36
11.91
12.13
5,395,495
-0.19(-1.54%)
Apr 10, 2017
12.50
12.50
12.29
12.32
2,861,038
-0.07(-0.56%)
Apr 07, 2017
12.37
12.46
12.25
12.39
2,804,089
+0.03(+0.24%)
Apr 06, 2017
12.31
12.38
12.15
12.36
3,394,174
+0.13(+1.06%)
Apr 05, 2017
12.39
12.48
12.19
12.23
5,399,466
-0.13(-1.05%)
Apr 04, 2017
12.54
12.56
12.34
12.36
4,331,043
-0.13(-1.04%)
Apr 03, 2017
12.61
12.80
12.43
12.49
5,036,182
-0.12(-0.95%)
Mar 31, 2017
12.87
12.88
12.60
12.61
4,815,835
-0.21(-1.64%)
Mar 30, 2017
12.93
12.94
12.60
12.82
5,203,302
+0.06(+0.47%)
Mar 29, 2017
12.70
12.80
12.49
12.76
6,163,348
+0.25(+2.00%)
Mar 28, 2017
12.37
12.68
12.36
12.51
5,110,769
+0.18(+1.46%)
Mar 27, 2017
12.19
12.42
12.14
12.33
5,537,565
+0.05(+0.41%)
Mar 24, 2017
12.33
12.44
12.11
12.28
7,177,114
+0.09(+0.74%)
Mar 23, 2017
12.46
12.72
12.15
12.19
24,845,748
+0.70(+6.09%)
Mar 22, 2017
11.46
11.52
11.18
11.49
5,362,662
+0.05(+0.44%)
Mar 21, 2017
11.66
11.73
11.28
11.44
7,723,368
-0.17(-1.46%)
Mar 20, 2017
11.43
11.97
11.42
11.61
17,147,966
+0.88(+8.20%)
Mar 17, 2017
10.75
10.78
10.55
10.73
4,558,542
-0.07(-0.65%)
Mar 16, 2017
10.75
10.84
10.63
10.80
2,871,304
+0.12(+1.12%)
Mar 15, 2017
10.43
10.71
10.39
10.68
4,127,664
+0.28(+2.69%)
Mar 14, 2017
10.70
10.80
10.38
10.40
4,762,857
-0.36(-3.35%)
Mar 13, 2017
10.61
10.95
10.59
10.76
3,398,993
+0.11(+1.03%)
Mar 10, 2017
10.48
10.72
10.47
10.65
3,606,674
+0.21(+2.01%)
Mar 09, 2017
10.59
10.65
10.35
10.44
4,480,775
-0.16(-1.51%)
Mar 08, 2017
10.61
10.83
10.57
10.60
3,850,474
-0.02(-0.19%)
Mar 07, 2017
10.77
10.85
10.56
10.62
5,128,901
-0.23(-2.12%)
Mar 06, 2017
11.06
11.09
10.78
10.85
4,210,291
-0.21(-1.90%)
Mar 03, 2017
11.14
11.20
10.91
11.06
4,030,935
+0.06(+0.55%)
Mar 02, 2017
11.00
11.19
10.98
11.00
3,494,724
-0.08(-0.72%)
Mar 01, 2017
11.31
11.34
10.95
11.08
6,514,979
-0.18(-1.60%)
Feb 28, 2017
11.43
11.44
11.20
11.26
4,111,247
-0.24(-2.09%)
Feb 27, 2017
11.46
11.51
11.23
11.50
4,281,311
+0.26(+2.31%)
Feb 24, 2017
11.27
11.27
11.14
11.24
3,446,220
-0.07(-0.62%)
Feb 23, 2017
11.33
11.99
11.18
11.31
16,338,781
+0.08(+0.71%)
Feb 22, 2017
11.83
11.85
11.20
11.23
6,662,879
-0.57(-4.83%)
Feb 21, 2017
11.87
12.00
11.75
11.80
3,843,869
-0.03(-0.25%)
Feb 17, 2017
11.83
11.83
11.83
0
+0.48(+4.23%)
Feb 16, 2017
11.85
11.85
11.24
11.35
6,421,664
-0.38(-3.24%)
Feb 15, 2017
11.86
11.95
11.71
11.73
3,188,334
-0.16(-1.35%)
Feb 14, 2017
11.74
12.05
11.56
11.89
5,493,441
+0.13(+1.11%)
Feb 13, 2017
11.75
11.79
11.42
11.76
6,475,883
+0.30(+2.62%)
Feb 10, 2017
11.28
11.47
11.19
11.46
4,943,307
+0.20(+1.78%)
Feb 09, 2017
11.21
11.41
11.03
11.26
4,990,039
+0.25(+2.27%)
Feb 08, 2017
11.11
11.16
10.97
11.01
4,804,747
-0.10(-0.90%)
Feb 07, 2017
10.96
11.15
10.90
11.11
8,686,932
+0.26(+2.40%)
Feb 06, 2017
10.90
11.15
10.82
10.85
10,222,912
-0.08(-0.73%)
Feb 03, 2017
10.79
11.15
10.60
10.93
24,770,676
-2.04(-15.73%)
Feb 02, 2017
13.24
13.26
12.96
12.97
9,869,977
-0.18(-1.37%)
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
.