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, 2018
20.36
20.51
19.69
20.01
4,989,500
+0.16(+0.81%)
Nov 29, 2018
19.55
20.09
19.47
19.85
3,769,059
+0.15(+0.76%)
Nov 28, 2018
19.28
19.72
19.09
19.70
5,221,866
+0.62(+3.25%)
Nov 27, 2018
18.83
19.30
18.80
19.08
9,081,855
+0.01(+0.05%)
Nov 26, 2018
18.82
19.32
18.56
19.07
4,598,012
+0.57(+3.08%)
Nov 23, 2018
17.75
18.63
17.68
18.50
2,617,600
+0.59(+3.29%)
Nov 21, 2018
17.91
17.91
17.91
0
+0.30(+1.70%)
Nov 20, 2018
17.07
17.97
16.90
17.61
5,623,778
-0.06(-0.34%)
Nov 19, 2018
18.80
18.90
17.65
17.67
5,411,991
-1.09(-5.81%)
Nov 16, 2018
18.79
18.89
18.40
18.76
3,524,600
-0.04(-0.21%)
Nov 15, 2018
18.40
18.92
17.99
18.80
5,061,407
+0.28(+1.51%)
Nov 14, 2018
19.22
19.55
18.51
18.52
8,147,445
-0.45(-2.37%)
Nov 13, 2018
19.12
19.53
18.71
18.97
4,585,936
+0.02(+0.11%)
Nov 12, 2018
19.64
19.64
18.51
18.95
4,352,172
-0.40(-2.07%)
Nov 09, 2018
19.67
19.86
18.86
19.35
5,304,700
-0.55(-2.76%)
Nov 08, 2018
20.10
20.61
19.80
19.90
6,488,441
+0.03(+0.15%)
Nov 07, 2018
19.00
20.41
18.90
19.87
12,401,012
+1.10(+5.86%)
Nov 06, 2018
18.68
19.71
18.57
18.77
10,650,797
+0.10(+0.54%)
Nov 05, 2018
18.63
18.82
18.23
18.67
4,033,723
+0.00(+0.00%)
Nov 02, 2018
19.20
19.47
18.60
18.67
7,135,700
-0.74(-3.81%)
Nov 01, 2018
18.60
19.56
18.23
19.41
11,077,377
+0.92(+4.98%)
Oct 31, 2018
17.89
19.00
17.82
18.49
18,068,414
+1.64(+9.73%)
Oct 30, 2018
16.30
16.88
16.10
16.85
9,233,804
+0.44(+2.68%)
Oct 29, 2018
17.31
17.43
16.18
16.41
5,790,165
-0.56(-3.30%)
Oct 26, 2018
17.03
17.42
16.64
16.97
3,923,400
-0.40(-2.30%)
Oct 25, 2018
17.04
17.64
17.04
17.37
5,758,216
+0.58(+3.45%)
Oct 24, 2018
17.69
18.02
16.75
16.79
5,434,889
-0.96(-5.41%)
Oct 23, 2018
17.18
17.83
17.08
17.75
5,193,853
+0.13(+0.74%)
Oct 22, 2018
17.18
17.78
17.15
17.62
6,330,301
+0.65(+3.83%)
Oct 19, 2018
17.75
17.84
16.93
16.97
4,890,300
-0.72(-4.07%)
Oct 18, 2018
17.90
17.99
17.54
17.69
4,631,072
-0.15(-0.84%)
Oct 17, 2018
17.91
18.06
17.53
17.84
6,001,258
+0.03(+0.17%)
Oct 16, 2018
17.02
17.88
16.97
17.81
7,794,747
+0.88(+5.20%)
Oct 15, 2018
16.62
17.14
16.51
16.93
4,969,083
+0.25(+1.50%)
Oct 12, 2018
16.55
16.77
16.42
16.68
4,705,900
+0.50(+3.09%)
Oct 11, 2018
16.15
16.62
16.05
16.18
5,325,059
-0.07(-0.43%)
Oct 10, 2018
16.89
17.01
16.22
16.25
5,443,064
-0.44(-2.64%)
Oct 09, 2018
16.44
16.75
16.35
16.69
3,943,888
+0.26(+1.58%)
Oct 08, 2018
17.08
17.22
16.15
16.43
6,834,054
-0.94(-5.41%)
Oct 05, 2018
17.32
17.48
17.02
17.37
6,338,900
+0.02(+0.12%)
Oct 04, 2018
17.66
17.84
17.17
17.35
11,683,315
+0.39(+2.30%)
Oct 03, 2018
16.85
17.23
16.74
16.96
4,055,936
+0.22(+1.31%)
Oct 02, 2018
16.96
17.03
16.49
16.74
3,848,963
-0.13(-0.77%)
Oct 01, 2018
17.30
17.37
16.85
16.87
4,709,862
-0.13(-0.76%)
Sep 28, 2018
16.72
17.15
16.66
17.00
4,388,400
+0.18(+1.07%)
Sep 27, 2018
17.01
17.06
16.64
16.82
3,003,570
-0.07(-0.41%)
Sep 26, 2018
17.20
17.20
16.73
16.89
4,608,492
-0.32(-1.86%)
Sep 25, 2018
16.78
17.25
16.48
17.21
6,460,772
+0.69(+4.18%)
Sep 24, 2018
16.55
16.88
16.39
16.52
4,504,091
-0.30(-1.78%)
Sep 21, 2018
16.74
16.96
16.53
16.82
7,397,000
+0.23(+1.39%)
Sep 20, 2018
16.65
16.66
16.31
16.59
4,018,007
+0.03(+0.18%)
Sep 19, 2018
16.31
16.69
16.23
16.56
7,381,322
+0.20(+1.22%)
Sep 18, 2018
16.02
16.58
15.98
16.36
3,293,277
+0.34(+2.12%)
Sep 17, 2018
16.62
16.66
15.99
16.02
3,476,064
-0.66(-3.96%)
Sep 14, 2018
16.22
16.72
16.21
16.68
4,722,700
+0.46(+2.84%)
Sep 13, 2018
16.01
16.37
15.99
16.22
4,537,363
+0.36(+2.27%)
Sep 12, 2018
15.57
15.93
15.50
15.86
2,878,735
+0.29(+1.86%)
Sep 11, 2018
15.34
15.80
15.26
15.57
2,443,500
+0.13(+0.84%)
Sep 10, 2018
15.48
15.64
15.34
15.44
2,988,373
+0.02(+0.13%)
Sep 07, 2018
15.45
15.84
15.27
15.42
3,160,800
+0.20(+1.31%)
Sep 06, 2018
15.11
15.45
15.01
15.22
4,319,928
-0.24(-1.55%)
Sep 05, 2018
16.34
16.34
15.44
15.46
4,605,017
-0.97(-5.90%)
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
.