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
)
58.88
-6.32 (-9.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2011
4.584
4.664
4.460
4.612
15,948,665
+0.00(+0.00%)
Oct 28, 2011
4.344
4.666
4.310
4.612
16,149,740
+0.27(+6.12%)
Oct 27, 2011
4.258
4.384
4.252
4.346
21,486,194
+0.19(+4.57%)
Oct 26, 2011
4.124
4.220
4.052
4.156
34,959,348
-0.14(-3.17%)
Oct 25, 2011
4.044
4.300
3.976
4.292
50,092,600
+0.47(+12.24%)
Oct 24, 2011
3.616
3.868
3.554
3.824
24,647,700
+0.30(+8.39%)
Oct 21, 2011
3.698
3.708
3.508
3.528
12,686,720
-0.12(-3.18%)
Oct 20, 2011
3.722
3.752
3.522
3.644
14,539,740
-0.06(-1.51%)
Oct 19, 2011
3.928
3.938
3.658
3.700
11,126,575
-0.23(-5.85%)
Oct 18, 2011
3.874
3.964
3.780
3.930
6,379,530
+0.08(+1.97%)
Oct 17, 2011
3.956
3.956
3.800
3.854
7,886,025
-0.11(-2.73%)
Oct 14, 2011
3.764
3.992
3.724
3.962
12,969,420
+0.25(+6.68%)
Oct 13, 2011
3.504
3.720
3.501
3.714
13,315,120
+0.17(+4.80%)
Oct 12, 2011
3.676
3.710
3.530
3.544
10,691,335
-0.11(-3.01%)
Oct 11, 2011
3.634
3.694
3.598
3.654
11,752,630
-0.06(-1.56%)
Oct 10, 2011
3.624
3.728
3.618
3.712
8,186,350
+0.12(+3.46%)
Oct 07, 2011
3.576
3.658
3.514
3.588
9,632,885
+0.01(+0.39%)
Oct 06, 2011
3.472
3.596
3.354
3.574
11,441,340
+0.17(+4.93%)
Oct 05, 2011
3.322
3.450
3.238
3.406
9,814,390
+0.08(+2.41%)
Oct 04, 2011
3.248
3.382
3.160
3.326
11,964,370
+0.02(+0.60%)
Oct 03, 2011
3.324
3.418
3.281
3.306
12,126,665
-0.05(-1.61%)
Sep 30, 2011
3.316
3.470
3.272
3.360
15,192,145
+0.00(+0.00%)
Sep 29, 2011
3.456
3.496
3.222
3.360
9,284,445
-0.03(-0.94%)
Sep 28, 2011
3.476
3.514
3.384
3.392
7,728,560
-0.08(-2.25%)
Sep 27, 2011
3.554
3.598
3.454
3.470
7,728,885
-0.04(-1.03%)
Sep 26, 2011
3.270
3.520
3.250
3.506
15,057,795
+0.26(+7.88%)
Sep 23, 2011
3.290
3.338
3.156
3.250
19,399,754
-0.07(-2.11%)
Sep 22, 2011
3.386
3.494
3.188
3.320
13,796,645
-0.18(-5.25%)
Sep 21, 2011
3.500
3.630
3.500
3.504
9,858,235
+0.03(+0.75%)
Sep 20, 2011
3.710
3.738
3.478
3.478
9,890,590
-0.20(-5.39%)
Sep 19, 2011
3.572
3.722
3.540
3.676
13,723,120
+0.05(+1.27%)
Sep 16, 2011
3.776
3.796
3.624
3.630
14,488,880
-0.15(-4.02%)
Sep 15, 2011
3.762
3.798
3.684
3.782
8,337,945
+0.06(+1.56%)
Sep 14, 2011
3.510
3.800
3.500
3.724
15,235,835
+0.23(+6.46%)
Sep 13, 2011
3.500
3.520
3.426
3.498
9,639,955
+0.01(+0.23%)
Sep 12, 2011
3.458
3.536
3.380
3.490
13,243,115
-0.04(-1.02%)
Sep 09, 2011
3.642
3.668
3.496
3.526
10,396,720
-0.17(-4.50%)
Sep 08, 2011
3.760
3.770
3.617
3.692
11,075,650
-0.08(-2.07%)
Sep 07, 2011
3.700
3.800
3.594
3.770
12,214,690
+0.13(+3.57%)
Sep 06, 2011
3.550
3.650
3.482
3.640
12,515,585
-0.04(-1.09%)
Sep 02, 2011
3.752
3.800
3.646
3.680
7,659,055
-0.13(-3.46%)
Sep 01, 2011
3.824
3.920
3.800
3.812
6,377,010
-0.01(-0.37%)
Aug 31, 2011
3.790
3.892
3.786
3.826
12,579,620
+0.06(+1.65%)
Aug 30, 2011
3.784
3.858
3.760
3.764
9,504,135
-0.05(-1.26%)
Aug 29, 2011
3.778
3.855
3.746
3.812
9,664,925
+0.09(+2.42%)
Aug 26, 2011
3.478
3.722
3.452
3.722
5,254,420
+0.22(+6.40%)
Aug 25, 2011
3.642
3.642
3.446
3.498
6,552,685
-0.07(-1.96%)
Aug 24, 2011
3.706
3.736
3.518
3.568
11,014,920
-0.13(-3.46%)
Aug 23, 2011
3.486
3.710
3.420
3.696
7,695,270
+0.24(+7.07%)
Aug 22, 2011
3.572
3.652
3.390
3.452
11,798,285
-0.06(-1.60%)
Aug 19, 2011
3.700
3.802
3.468
3.508
10,206,550
-0.23(-6.20%)
Aug 18, 2011
4.028
4.028
3.704
3.740
9,047,980
-0.43(-10.27%)
Aug 17, 2011
4.126
4.358
4.104
4.168
15,647,945
+0.10(+2.56%)
Aug 16, 2011
4.078
4.118
4.010
4.064
7,521,850
-0.06(-1.36%)
Aug 15, 2011
4.100
4.186
4.060
4.120
8,259,765
+0.18(+4.52%)
Aug 12, 2011
3.924
3.994
3.778
3.942
9,568,690
+0.05(+1.28%)
Aug 11, 2011
3.672
3.938
3.660
3.892
14,206,255
+0.26(+7.10%)
Aug 10, 2011
3.758
3.778
3.612
3.634
12,089,420
-0.20(-5.32%)
Aug 09, 2011
3.764
3.844
3.568
3.838
19,527,784
+0.24(+6.64%)
Aug 08, 2011
3.700
3.876
3.520
3.599
23,894,624
-0.32(-8.28%)
Aug 05, 2011
4.186
4.230
3.794
3.924
21,984,110
-0.24(-5.67%)
Aug 04, 2011
4.160
4.286
4.112
4.160
20,691,880
-0.06(-1.33%)
Aug 03, 2011
4.046
4.218
4.012
4.216
19,787,930
+0.19(+4.72%)
Aug 02, 2011
4.012
4.244
4.000
4.026
12,020,730
-0.02(-0.54%)
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
.