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 29, 2020
11.91
12.49
11.62
12.48
8,249,200
+0.54(+4.52%)
May 28, 2020
11.83
12.26
11.64
11.94
3,833,028
-0.02(-0.17%)
May 27, 2020
11.89
11.97
11.49
11.96
2,885,681
+0.19(+1.61%)
May 26, 2020
12.09
12.15
11.71
11.77
3,428,686
-0.09(-0.76%)
May 22, 2020
11.50
11.89
11.36
11.86
3,895,500
+0.38(+3.31%)
May 21, 2020
11.48
11.70
11.20
11.48
4,428,179
-0.11(-0.95%)
May 20, 2020
11.30
11.85
11.26
11.59
3,958,189
+0.37(+3.30%)
May 19, 2020
11.24
11.39
11.11
11.22
2,455,986
-0.02(-0.18%)
May 18, 2020
11.53
11.53
11.10
11.24
4,738,925
-0.09(-0.79%)
May 15, 2020
11.33
11.54
11.24
11.33
2,913,100
-0.09(-0.79%)
May 14, 2020
10.83
11.50
10.73
11.42
3,619,746
+0.48(+4.39%)
May 13, 2020
11.13
11.35
10.58
10.94
4,666,528
-0.39(-3.44%)
May 12, 2020
11.88
11.94
11.32
11.33
7,494,175
-0.44(-3.74%)
May 11, 2020
11.92
12.18
11.74
11.77
4,557,047
-0.41(-3.37%)
May 08, 2020
12.44
12.44
11.50
12.18
10,288,900
+0.23(+1.92%)
May 07, 2020
10.67
11.98
10.59
11.95
10,735,804
+1.46(+13.92%)
May 06, 2020
10.85
10.89
10.43
10.49
3,815,594
-0.31(-2.87%)
May 05, 2020
10.69
11.00
10.31
10.80
6,928,459
+0.29(+2.76%)
May 04, 2020
10.21
10.65
10.16
10.51
3,806,071
+0.05(+0.48%)
May 01, 2020
11.21
11.25
10.38
10.46
4,453,100
-1.05(-9.12%)
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%)
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
.