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
Fortinet Inc
(NQ:
FTNT
)
61.35
+0.42 (+0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
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, 2012
3.992
4.012
3.932
3.996
10,183,850
+0.02(+0.55%)
Nov 29, 2012
3.936
4.030
3.918
3.974
12,010,335
+0.07(+1.79%)
Nov 28, 2012
3.900
3.922
3.822
3.904
11,174,540
+0.07(+1.77%)
Nov 27, 2012
3.918
3.918
3.826
3.836
10,802,315
-0.01(-0.26%)
Nov 26, 2012
3.800
3.882
3.764
3.846
8,473,165
+0.03(+0.89%)
Nov 23, 2012
3.740
3.822
3.740
3.812
3,976,645
+0.07(+1.93%)
Nov 21, 2012
3.668
3.862
3.652
3.740
9,623,575
+0.09(+2.47%)
Nov 20, 2012
3.722
3.754
3.642
3.650
9,857,980
-0.07(-1.88%)
Nov 19, 2012
3.716
3.740
3.648
3.720
11,606,390
+0.06(+1.75%)
Nov 16, 2012
3.580
3.682
3.574
3.656
19,305,640
+0.09(+2.64%)
Nov 15, 2012
3.634
3.638
3.506
3.562
12,371,835
-0.05(-1.33%)
Nov 14, 2012
3.626
3.712
3.594
3.610
21,900,614
+0.05(+1.35%)
Nov 13, 2012
3.664
3.682
3.524
3.562
30,608,710
-0.11(-3.05%)
Nov 12, 2012
3.814
3.818
3.642
3.674
16,889,934
-0.13(-3.42%)
Nov 09, 2012
3.774
3.920
3.740
3.804
10,442,910
+0.03(+0.74%)
Nov 08, 2012
3.822
3.854
3.774
3.776
8,640,940
-0.05(-1.31%)
Nov 07, 2012
3.920
3.932
3.815
3.826
16,681,895
-0.12(-3.14%)
Nov 06, 2012
3.970
3.986
3.926
3.950
9,515,135
+0.02(+0.61%)
Nov 05, 2012
3.978
3.998
3.876
3.926
13,274,800
-0.08(-1.94%)
Nov 02, 2012
4.070
4.076
3.990
4.004
10,032,685
-0.05(-1.14%)
Nov 01, 2012
3.900
4.092
3.868
4.050
16,946,630
+0.18(+4.54%)
Oct 31, 2012
3.904
3.956
3.834
3.874
14,611,805
-0.03(-0.87%)
Oct 26, 2012
3.882
3.908
3.908
3.908
11,175,500
+0.03(+0.88%)
Oct 25, 2012
3.886
3.918
3.836
3.874
12,228,945
+0.02(+0.62%)
Oct 24, 2012
3.930
3.940
3.818
3.850
18,262,114
-0.06(-1.53%)
Oct 23, 2012
3.828
3.926
3.800
3.910
14,021,380
-0.03(-0.86%)
Oct 19, 2012
3.942
3.960
3.844
3.944
24,731,350
+0.04(+0.97%)
Oct 18, 2012
4.000
4.012
3.848
3.906
50,310,020
-0.12(-3.03%)
Oct 17, 2012
4.134
4.162
3.900
4.028
104,204,952
-0.93(-18.79%)
Oct 16, 2012
4.948
5.020
4.874
4.960
27,471,624
+0.01(+0.20%)
Oct 15, 2012
4.860
4.960
4.802
4.950
15,055,835
+0.10(+2.02%)
Oct 12, 2012
4.754
4.876
4.752
4.852
8,273,130
+0.07(+1.46%)
Oct 11, 2012
4.748
4.826
4.700
4.782
9,450,615
+0.05(+1.08%)
Oct 10, 2012
4.726
4.778
4.678
4.731
7,798,515
-0.01(-0.23%)
Oct 09, 2012
4.804
4.874
4.700
4.742
14,237,270
-0.02(-0.42%)
Oct 08, 2012
4.786
4.862
4.732
4.762
7,792,545
-0.06(-1.16%)
Oct 05, 2012
4.790
4.914
4.768
4.818
18,526,214
+0.03(+0.58%)
Oct 04, 2012
4.666
4.798
4.546
4.790
14,013,625
+0.11(+2.44%)
Oct 03, 2012
4.708
4.712
4.622
4.676
11,740,655
+0.02(+0.52%)
Oct 02, 2012
4.696
4.742
4.618
4.652
15,570,270
-0.03(-0.60%)
Oct 01, 2012
4.802
4.848
4.630
4.680
23,156,854
-0.14(-2.99%)
Sep 28, 2012
4.928
4.964
4.782
4.824
24,809,804
-0.11(-2.29%)
Sep 27, 2012
5.020
5.158
4.900
4.937
22,915,194
-0.07(-1.34%)
Sep 26, 2012
4.800
5.030
4.764
5.004
50,497,060
-0.17(-3.20%)
Sep 25, 2012
5.254
5.282
5.164
5.170
7,295,050
-0.05(-0.89%)
Sep 24, 2012
5.384
5.386
5.158
5.216
12,475,915
-0.18(-3.41%)
Sep 21, 2012
5.484
5.536
5.370
5.400
9,957,110
-0.08(-1.39%)
Sep 20, 2012
5.466
5.502
5.408
5.476
3,696,525
-0.03(-0.58%)
Sep 19, 2012
5.448
5.552
5.426
5.508
4,508,390
+0.05(+0.95%)
Sep 18, 2012
5.474
5.486
5.434
5.456
5,108,105
-0.01(-0.26%)
Sep 17, 2012
5.566
5.592
5.456
5.470
5,007,385
-0.07(-1.19%)
Sep 14, 2012
5.556
5.646
5.518
5.536
13,548,990
+0.01(+0.22%)
Sep 13, 2012
5.488
5.546
5.432
5.524
10,025,705
+0.03(+0.47%)
Sep 12, 2012
5.524
5.532
5.464
5.498
6,216,235
+0.06(+1.07%)
Sep 11, 2012
5.460
5.484
5.390
5.440
6,705,770
-0.02(-0.46%)
Sep 10, 2012
5.476
5.490
5.420
5.465
5,909,395
-0.01(-0.20%)
Sep 07, 2012
5.468
5.544
5.456
5.476
5,200,060
-0.00(-0.07%)
Sep 06, 2012
5.332
5.556
5.312
5.480
12,300,640
+0.17(+3.28%)
Sep 05, 2012
5.332
5.398
5.302
5.306
9,416,825
-0.02(-0.30%)
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
.