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 30, 2020
10.98
11.69
10.78
11.51
6,865,534
+0.47(+4.26%)
Apr 29, 2020
11.00
11.20
10.55
11.04
8,304,702
-0.38(-3.33%)
Apr 28, 2020
11.72
11.79
11.02
11.42
4,073,174
-0.10(-0.87%)
Apr 27, 2020
11.44
11.60
11.23
11.52
3,385,348
+0.26(+2.31%)
Apr 24, 2020
11.00
11.31
10.95
11.26
2,059,400
+0.31(+2.83%)
Apr 23, 2020
10.69
11.12
10.69
10.95
3,628,454
+0.29(+2.72%)
Apr 22, 2020
10.82
10.90
10.61
10.66
3,417,065
+0.10(+0.95%)
Apr 21, 2020
10.70
10.82
10.50
10.56
4,751,005
-0.31(-2.90%)
Apr 20, 2020
10.55
11.09
10.54
10.88
2,200,382
+0.07(+0.69%)
Apr 17, 2020
11.10
11.10
10.66
10.80
2,470,400
+0.02(+0.19%)
Apr 16, 2020
10.53
10.86
10.46
10.78
3,310,915
+0.37(+3.55%)
Apr 15, 2020
10.57
10.70
10.37
10.41
2,174,014
-0.46(-4.23%)
Apr 14, 2020
11.00
11.05
10.69
10.87
2,035,321
+0.17(+1.59%)
Apr 13, 2020
10.66
10.87
10.46
10.70
2,892,039
+0.04(+0.38%)
Apr 09, 2020
10.74
10.97
10.53
10.66
2,863,600
+0.25(+2.40%)
Apr 08, 2020
10.05
10.54
9.980
10.41
2,053,438
+0.52(+5.26%)
Apr 07, 2020
10.41
10.58
9.810
9.890
2,303,356
-0.17(-1.69%)
Apr 06, 2020
9.740
10.10
9.580
10.06
2,524,095
+0.74(+7.94%)
Apr 03, 2020
9.850
10.02
9.280
9.320
4,182,000
-0.58(-5.86%)
Apr 02, 2020
9.890
10.17
9.610
9.900
3,465,942
+0.03(+0.30%)
Apr 01, 2020
10.15
10.50
9.870
9.870
2,993,308
-0.71(-6.71%)
Mar 31, 2020
10.80
10.95
10.52
10.58
2,849,052
-0.27(-2.49%)
Mar 30, 2020
11.08
11.27
10.76
10.85
3,042,208
-0.16(-1.45%)
Mar 27, 2020
11.36
11.40
10.84
11.01
2,492,300
-0.82(-6.93%)
Mar 26, 2020
11.55
11.94
11.33
11.83
3,808,597
+0.40(+3.50%)
Mar 25, 2020
10.96
11.68
10.61
11.43
4,413,725
+0.51(+4.67%)
Mar 24, 2020
10.45
10.99
10.09
10.92
4,220,039
+1.01(+10.19%)
Mar 23, 2020
9.930
10.68
9.520
9.910
5,216,487
+0.10(+1.02%)
Mar 20, 2020
9.700
10.85
9.610
9.810
7,510,200
+0.37(+3.92%)
Mar 19, 2020
9.240
9.590
8.980
9.440
4,412,997
+0.06(+0.64%)
Mar 18, 2020
8.490
9.480
8.350
9.380
6,748,120
+0.28(+3.08%)
Mar 17, 2020
8.210
9.300
7.540
9.100
7,740,559
+0.99(+12.21%)
Mar 16, 2020
8.710
9.400
8.090
8.110
6,721,845
-1.90(-18.98%)
Mar 13, 2020
10.61
10.78
9.300
10.01
5,221,000
-0.03(-0.30%)
Mar 12, 2020
10.95
11.15
10.02
10.04
4,262,001
-1.81(-15.27%)
Mar 11, 2020
12.49
12.49
11.71
11.85
3,971,749
-0.94(-7.35%)
Mar 10, 2020
13.00
13.15
12.05
12.79
3,437,462
+0.28(+2.24%)
Mar 09, 2020
12.83
13.15
12.30
12.51
3,611,623
-1.32(-9.54%)
Mar 06, 2020
14.22
14.51
13.58
13.83
4,026,900
-0.76(-5.21%)
Mar 05, 2020
14.32
14.61
13.98
14.59
7,065,506
+0.70(+5.04%)
Mar 04, 2020
13.20
13.92
12.95
13.89
6,078,130
+0.89(+6.85%)
Mar 03, 2020
13.65
13.94
12.74
13.00
4,798,213
-0.62(-4.55%)
Mar 02, 2020
13.28
13.64
13.12
13.62
3,302,259
+0.38(+2.91%)
Feb 28, 2020
13.08
13.40
13.04
13.23
4,369,700
-0.17(-1.23%)
Feb 27, 2020
13.68
13.97
13.39
13.40
4,308,824
-0.48(-3.46%)
Feb 26, 2020
14.52
14.60
13.86
13.88
3,744,836
-0.51(-3.54%)
Feb 25, 2020
15.14
15.14
14.37
14.39
3,489,156
-0.63(-4.19%)
Feb 24, 2020
15.06
15.12
14.90
15.02
5,106,849
-0.47(-3.03%)
Feb 21, 2020
15.60
15.70
15.21
15.49
2,432,900
-0.19(-1.21%)
Feb 20, 2020
15.56
15.82
15.38
15.68
3,469,569
+0.07(+0.45%)
Feb 19, 2020
16.08
16.08
15.55
15.61
3,187,610
-0.46(-2.86%)
Feb 18, 2020
16.27
16.37
15.87
16.07
4,448,841
-0.22(-1.35%)
Feb 14, 2020
16.45
16.53
16.06
16.29
3,961,300
-0.17(-1.03%)
Feb 13, 2020
15.62
17.11
15.62
16.46
20,442,378
+0.72(+4.57%)
Feb 12, 2020
15.50
15.81
15.28
15.74
4,710,760
+0.38(+2.47%)
Feb 11, 2020
15.44
15.64
15.27
15.36
3,967,655
-0.06(-0.39%)
Feb 10, 2020
15.00
15.49
14.99
15.42
3,162,411
+0.34(+2.25%)
Feb 07, 2020
15.66
15.73
15.00
15.08
4,860,200
-0.62(-3.95%)
Feb 06, 2020
14.92
16.46
14.92
15.70
6,367,266
-0.30(-1.88%)
Feb 05, 2020
16.19
16.33
15.80
16.00
4,329,401
-0.04(-0.25%)
Feb 04, 2020
16.12
16.17
15.89
16.04
2,894,465
+0.09(+0.56%)
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
.