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 (%)
Jan 31, 2020
16.39
16.43
15.90
15.98
3,470,300
-0.42(-2.56%)
Jan 30, 2020
16.31
16.43
16.04
16.40
3,741,815
+0.03(+0.18%)
Jan 29, 2020
15.60
16.39
15.58
16.37
5,681,487
+0.87(+5.61%)
Jan 28, 2020
15.69
15.78
15.48
15.50
2,233,691
-0.11(-0.70%)
Jan 27, 2020
15.71
15.85
15.61
15.61
1,836,281
-0.44(-2.74%)
Jan 24, 2020
16.45
16.60
15.90
16.05
3,294,500
-0.40(-2.43%)
Jan 23, 2020
16.46
16.61
16.31
16.45
2,952,396
+0.00(+0.03%)
Jan 22, 2020
16.58
16.72
16.37
16.45
3,391,237
-0.12(-0.75%)
Jan 21, 2020
17.11
17.16
16.53
16.57
3,479,349
-0.56(-3.27%)
Jan 17, 2020
17.42
17.47
17.09
17.13
2,543,600
-0.24(-1.38%)
Jan 16, 2020
17.34
17.53
17.30
17.37
3,212,089
+0.07(+0.40%)
Jan 15, 2020
17.22
17.58
17.22
17.30
2,064,324
+0.02(+0.09%)
Jan 14, 2020
16.89
17.31
16.81
17.29
2,937,633
+0.36(+2.16%)
Jan 13, 2020
17.04
17.10
16.76
16.92
3,026,743
-0.05(-0.29%)
Jan 10, 2020
16.98
17.10
16.87
16.97
3,719,200
+0.04(+0.24%)
Jan 09, 2020
17.31
17.46
16.84
16.93
5,282,607
-0.32(-1.86%)
Jan 08, 2020
17.81
17.92
17.24
17.25
5,678,494
-0.91(-5.01%)
Jan 07, 2020
18.01
18.34
17.92
18.16
9,007,128
+0.57(+3.24%)
Jan 06, 2020
17.19
17.85
17.13
17.59
6,249,573
+0.38(+2.21%)
Jan 03, 2020
16.60
17.23
16.60
17.21
3,055,300
+0.43(+2.56%)
Jan 02, 2020
16.68
16.90
16.59
16.78
2,017,667
+0.25(+1.51%)
Dec 31, 2019
16.53
16.69
16.47
16.53
1,565,200
-0.05(-0.30%)
Dec 30, 2019
16.66
16.66
16.45
16.58
2,639,585
-0.09(-0.54%)
Dec 27, 2019
16.76
16.78
16.57
16.67
2,103,600
+0.00(+0.00%)
Dec 26, 2019
16.76
16.89
16.57
16.67
1,662,789
-0.03(-0.18%)
Dec 24, 2019
16.70
16.81
16.66
16.70
745,700
-0.04(-0.24%)
Dec 23, 2019
16.37
16.77
16.36
16.74
2,911,923
+0.38(+2.32%)
Dec 20, 2019
16.47
16.60
16.30
16.36
3,125,700
-0.09(-0.55%)
Dec 19, 2019
16.44
16.49
16.31
16.45
3,017,777
+0.01(+0.06%)
Dec 18, 2019
16.27
16.49
16.17
16.44
3,560,639
+0.17(+1.04%)
Dec 17, 2019
16.31
16.32
16.16
16.27
3,256,551
-0.04(-0.25%)
Dec 16, 2019
16.20
16.34
16.13
16.31
3,115,632
+0.11(+0.68%)
Dec 13, 2019
16.53
16.57
16.12
16.20
2,890,900
-0.14(-0.86%)
Dec 12, 2019
16.23
16.49
16.15
16.34
1,390,760
+0.12(+0.74%)
Dec 11, 2019
16.20
16.33
16.08
16.22
2,357,834
+0.02(+0.12%)
Dec 10, 2019
16.27
16.36
16.17
16.20
4,172,390
-0.15(-0.92%)
Dec 09, 2019
16.23
16.48
16.20
16.35
2,461,844
+0.09(+0.55%)
Dec 06, 2019
16.48
16.48
16.19
16.26
1,474,000
-0.11(-0.67%)
Dec 05, 2019
16.44
16.55
16.33
16.37
1,214,423
-0.02(-0.12%)
Dec 04, 2019
16.49
16.66
16.33
16.39
2,505,816
-0.06(-0.36%)
Dec 03, 2019
16.00
16.45
15.85
16.45
2,921,570
+0.10(+0.61%)
Dec 02, 2019
16.72
16.76
16.16
16.35
6,401,368
-0.41(-2.45%)
Nov 29, 2019
16.82
16.86
16.64
16.76
1,046,600
-0.12(-0.71%)
Nov 27, 2019
16.58
16.88
16.54
16.88
1,236,700
+0.34(+2.06%)
Nov 26, 2019
17.00
17.09
16.49
16.54
3,948,370
-0.46(-2.71%)
Nov 25, 2019
16.94
17.10
16.91
17.00
3,630,753
+0.07(+0.38%)
Nov 22, 2019
17.00
17.05
16.83
16.93
2,153,600
-0.05(-0.32%)
Nov 21, 2019
17.18
17.18
16.90
16.99
1,839,864
-0.14(-0.82%)
Nov 20, 2019
17.01
17.27
16.97
17.13
2,267,509
+0.12(+0.71%)
Nov 19, 2019
16.98
17.08
16.83
17.01
2,019,254
-0.04(-0.23%)
Nov 18, 2019
16.97
17.08
16.71
17.05
3,594,987
-0.02(-0.12%)
Nov 15, 2019
16.62
17.11
16.62
17.07
2,132,700
+0.07(+0.41%)
Nov 14, 2019
17.05
17.16
16.95
17.00
1,823,337
-0.09(-0.50%)
Nov 13, 2019
17.06
17.22
16.75
17.09
4,254,828
-0.04(-0.26%)
Nov 12, 2019
17.06
17.22
16.97
17.13
4,799,586
+0.01(+0.06%)
Nov 11, 2019
17.09
17.29
16.98
17.12
3,682,380
-0.09(-0.52%)
Nov 08, 2019
16.76
17.24
16.72
17.21
3,454,000
+0.24(+1.41%)
Nov 07, 2019
16.71
17.00
16.58
16.97
3,612,425
+0.35(+2.11%)
Nov 06, 2019
16.51
16.64
16.31
16.62
3,918,595
+0.06(+0.36%)
Nov 05, 2019
16.23
16.66
16.17
16.56
3,406,151
+0.41(+2.54%)
Nov 04, 2019
16.16
16.31
16.07
16.15
3,766,075
+0.04(+0.25%)
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
.