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 (%)
May 31, 2018
16.72
16.88
16.46
16.69
3,118,310
+0.04(+0.24%)
May 30, 2018
16.49
16.73
16.37
16.65
3,005,164
+0.25(+1.52%)
May 29, 2018
16.44
16.71
16.27
16.40
3,600,862
-0.16(-0.97%)
May 25, 2018
16.56
16.56
16.56
0
-0.27(-1.60%)
May 24, 2018
16.61
16.98
16.60
16.83
4,246,239
+0.16(+0.96%)
May 23, 2018
16.70
16.87
16.48
16.67
4,075,653
-0.08(-0.48%)
May 22, 2018
17.15
17.24
16.72
16.75
7,310,820
-0.41(-2.39%)
May 21, 2018
17.62
17.79
17.16
17.16
4,527,105
-0.64(-3.60%)
May 18, 2018
17.55
17.85
17.46
17.80
1,880,312
+0.20(+1.14%)
May 17, 2018
17.50
17.74
17.37
17.60
1,646,788
+0.05(+0.28%)
May 16, 2018
17.78
17.79
17.09
17.55
4,513,619
-0.29(-1.63%)
May 15, 2018
17.59
17.85
17.50
17.84
1,750,083
+0.21(+1.19%)
May 14, 2018
17.76
18.03
17.54
17.63
1,842,725
-0.11(-0.62%)
May 11, 2018
18.08
18.18
17.57
17.74
2,018,684
-0.43(-2.37%)
May 10, 2018
18.20
18.26
18.05
18.17
2,175,291
+0.06(+0.33%)
May 09, 2018
17.89
18.18
17.73
18.11
2,143,584
+0.25(+1.40%)
May 08, 2018
17.67
18.13
17.61
17.86
3,573,925
+0.23(+1.30%)
May 07, 2018
17.27
17.73
17.10
17.63
4,911,155
+0.43(+2.50%)
May 04, 2018
16.60
17.35
16.60
17.20
6,567,600
+0.45(+2.69%)
May 03, 2018
18.10
18.47
16.71
16.75
10,931,225
-1.80(-9.70%)
May 02, 2018
18.45
18.70
18.20
18.55
7,228,924
+0.17(+0.92%)
May 01, 2018
18.05
18.43
17.66
18.38
5,341,857
+0.33(+1.83%)
Apr 30, 2018
17.92
18.13
17.71
18.05
3,032,415
+0.20(+1.12%)
Apr 27, 2018
18.40
18.47
17.83
17.85
2,218,304
-0.48(-2.62%)
Apr 26, 2018
18.31
18.52
18.20
18.33
1,636,634
+0.14(+0.77%)
Apr 25, 2018
18.37
18.50
17.80
18.19
2,219,021
-0.18(-0.98%)
Apr 24, 2018
18.73
18.87
18.22
18.37
3,684,834
-0.23(-1.24%)
Apr 23, 2018
18.37
18.75
18.34
18.60
2,394,870
+0.33(+1.81%)
Apr 20, 2018
18.75
18.90
18.21
18.27
3,387,711
-0.57(-3.03%)
Apr 19, 2018
18.82
18.98
18.68
18.84
2,135,789
+0.01(+0.05%)
Apr 18, 2018
18.92
19.12
18.83
18.83
2,354,640
+0.01(+0.05%)
Apr 17, 2018
19.03
19.18
18.70
18.82
4,243,655
-0.15(-0.79%)
Apr 16, 2018
19.00
19.36
18.66
18.97
4,510,056
+0.26(+1.39%)
Apr 13, 2018
18.90
19.08
18.40
18.71
4,517,478
-0.04(-0.21%)
Apr 12, 2018
18.15
18.79
18.00
18.75
5,761,277
+0.65(+3.59%)
Apr 11, 2018
17.07
18.30
17.06
18.10
4,914,929
+0.96(+5.60%)
Apr 10, 2018
17.32
17.40
17.00
17.14
2,977,985
+0.03(+0.18%)
Apr 09, 2018
17.42
17.52
17.09
17.11
1,449,770
-0.22(-1.27%)
Apr 06, 2018
17.33
2,582,660
-0.35(-1.98%)
Apr 05, 2018
17.44
17.74
17.28
17.68
2,789,959
+0.31(+1.78%)
Apr 04, 2018
16.50
17.50
16.43
17.37
2,813,654
+0.40(+2.36%)
Apr 03, 2018
16.90
17.05
16.71
16.97
2,221,647
+0.18(+1.07%)
Apr 02, 2018
16.77
16.96
16.38
16.79
2,561,049
-0.14(-0.83%)
Mar 29, 2018
16.93
16.93
16.93
0
+0.10(+0.59%)
Mar 28, 2018
16.87
17.18
16.66
16.83
3,939,135
+0.24(+1.45%)
Mar 27, 2018
17.44
17.50
16.40
16.59
2,817,298
-0.72(-4.16%)
Mar 26, 2018
17.25
17.52
17.05
17.31
2,541,829
+0.39(+2.30%)
Mar 23, 2018
17.02
17.36
16.79
16.92
3,620,102
-0.14(-0.82%)
Mar 22, 2018
17.60
17.71
17.05
17.06
3,196,933
-0.72(-4.05%)
Mar 21, 2018
17.52
17.99
17.42
17.78
2,136,808
+0.20(+1.14%)
Mar 20, 2018
17.60
17.75
17.33
17.58
2,602,592
+0.03(+0.17%)
Mar 19, 2018
17.59
17.85
17.17
17.55
4,201,118
-0.21(-1.18%)
Mar 16, 2018
18.76
18.84
17.75
17.76
9,914,916
-0.36(-1.99%)
Mar 15, 2018
17.47
18.72
17.25
18.12
10,024,173
+0.67(+3.84%)
Mar 14, 2018
17.62
17.80
17.35
17.45
2,471,252
-0.17(-0.96%)
Mar 13, 2018
17.90
18.03
17.34
17.62
3,075,032
-0.19(-1.07%)
Mar 12, 2018
18.00
18.01
17.63
17.81
2,454,720
-0.17(-0.95%)
Mar 09, 2018
17.87
17.96
17.70
17.98
3,282,367
+0.22(+1.24%)
Mar 08, 2018
18.13
18.29
17.74
17.76
3,527,819
-0.38(-2.09%)
Mar 07, 2018
17.55
18.25
17.46
18.14
5,012,706
+0.40(+2.25%)
Mar 06, 2018
17.87
17.97
17.68
17.74
4,278,524
+0.11(+0.62%)
Mar 05, 2018
17.17
17.82
17.10
17.63
6,169,722
+0.38(+2.20%)
Mar 02, 2018
16.74
17.29
16.63
17.25
4,271,690
+0.65(+3.92%)
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
.