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
)
61.33
+0.09 (+0.15%)
Streaming Delayed Price
Updated: 9:51 AM EDT, May 17, 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 (%)
Jul 29, 2011
3.916
4.146
3.780
4.064
18,630,874
+0.10(+2.63%)
Jul 28, 2011
3.964
4.066
3.890
3.960
15,010,050
-0.00(-0.05%)
Jul 27, 2011
4.080
4.080
3.940
3.962
14,941,980
-0.18(-4.25%)
Jul 26, 2011
4.098
4.158
4.002
4.138
15,429,565
+0.02(+0.49%)
Jul 25, 2011
4.144
4.264
4.094
4.118
16,995,974
-0.10(-2.37%)
Jul 22, 2011
4.263
4.294
4.160
4.218
19,569,004
+0.08(+1.88%)
Jul 21, 2011
4.322
4.400
4.128
4.140
27,974,844
-0.18(-4.21%)
Jul 20, 2011
4.470
4.478
3.970
4.322
99,581,440
-1.03(-19.31%)
Jul 19, 2011
5.308
5.472
5.308
5.356
21,958,250
+0.05(+0.94%)
Jul 18, 2011
5.356
5.474
5.266
5.306
8,997,330
-0.06(-1.19%)
Jul 15, 2011
5.444
5.486
5.336
5.370
6,173,590
-0.03(-0.48%)
Jul 14, 2011
5.532
5.560
5.300
5.396
6,954,535
-0.10(-1.82%)
Jul 13, 2011
5.408
5.592
5.408
5.496
7,792,135
+0.12(+2.31%)
Jul 12, 2011
5.458
5.462
5.284
5.372
8,071,935
-0.10(-1.79%)
Jul 11, 2011
5.522
5.574
5.424
5.470
5,657,080
-0.14(-2.50%)
Jul 08, 2011
5.384
5.642
5.302
5.610
9,887,820
+0.09(+1.67%)
Jul 07, 2011
5.696
5.712
5.446
5.518
11,291,245
-0.12(-2.06%)
Jul 06, 2011
5.580
5.644
5.508
5.634
8,301,790
+0.05(+0.97%)
Jul 05, 2011
5.560
5.634
5.538
5.580
9,440,375
+0.06(+1.16%)
Jul 01, 2011
5.426
5.528
5.426
5.516
5,848,085
+0.06(+1.06%)
Jun 30, 2011
5.382
5.468
5.344
5.458
11,036,560
+0.08(+1.41%)
Jun 29, 2011
5.378
5.438
5.290
5.382
9,842,915
+0.04(+0.75%)
Jun 28, 2011
5.212
5.350
5.192
5.342
14,529,205
+0.14(+2.69%)
Jun 27, 2011
5.186
5.272
5.128
5.202
13,771,605
+0.03(+0.62%)
Jun 24, 2011
5.040
5.254
4.982
5.170
65,763,124
+0.15(+2.91%)
Jun 23, 2011
4.836
5.036
4.760
5.024
10,337,785
+0.09(+1.87%)
Jun 22, 2011
4.900
5.072
4.788
4.932
11,992,970
+0.00(+0.08%)
Jun 21, 2011
4.574
5.000
4.546
4.928
14,161,660
+0.38(+8.45%)
Jun 20, 2011
4.524
4.572
4.450
4.544
6,043,660
+0.01(+0.26%)
Jun 17, 2011
4.674
4.712
4.524
4.532
8,909,920
-0.10(-2.20%)
Jun 16, 2011
4.450
4.668
4.450
4.634
9,378,665
+0.17(+3.85%)
Jun 15, 2011
4.542
4.584
4.456
4.462
5,074,555
-0.12(-2.53%)
Jun 14, 2011
4.586
4.685
4.538
4.578
6,006,060
+0.03(+0.62%)
Jun 13, 2011
4.532
4.660
4.500
4.550
6,069,725
+0.02(+0.40%)
Jun 10, 2011
4.756
4.778
4.507
4.532
7,967,385
-0.23(-4.75%)
Jun 09, 2011
4.796
4.846
4.724
4.758
4,436,060
-0.03(-0.67%)
Jun 08, 2011
4.842
4.884
4.750
4.790
8,147,610
-0.05(-1.03%)
Jun 07, 2011
4.786
4.854
4.674
4.840
9,972,115
+0.10(+2.11%)
Jun 06, 2011
4.794
4.848
4.662
4.740
10,646,110
+0.05(+1.11%)
Jun 03, 2011
4.660
4.786
4.624
4.688
8,487,240
+0.04(+0.86%)
May 24, 2011
4.698
4.726
4.632
4.648
7,110,000
-0.04(-0.77%)
May 23, 2011
4.759
4.785
4.673
4.684
4,697,760
-0.17(-3.48%)
May 20, 2011
4.860
4.876
4.772
4.853
4,874,290
-0.01(-0.22%)
May 19, 2011
4.772
4.946
4.721
4.864
9,421,070
+0.13(+2.80%)
May 18, 2011
4.685
4.744
4.642
4.731
6,974,770
+0.07(+1.41%)
May 17, 2011
4.650
4.769
4.626
4.665
7,043,240
-0.01(-0.32%)
May 16, 2011
4.664
4.780
4.645
4.680
9,255,270
-0.02(-0.34%)
May 13, 2011
4.724
4.792
4.677
4.696
5,440,090
-0.00(-0.11%)
May 12, 2011
4.558
4.735
4.558
4.701
6,030,010
+0.09(+2.04%)
May 11, 2011
4.732
4.732
4.543
4.607
3,563,630
-0.11(-2.41%)
May 10, 2011
4.772
4.786
4.685
4.721
4,681,560
-0.02(-0.48%)
May 09, 2011
4.654
4.782
4.617
4.744
8,110,390
+0.09(+2.00%)
May 06, 2011
4.660
4.750
4.607
4.651
8,922,650
+0.03(+0.69%)
May 05, 2011
4.350
4.709
4.300
4.619
15,543,720
+0.20(+4.57%)
May 04, 2011
4.501
4.528
4.410
4.417
10,006,750
-0.11(-2.34%)
May 03, 2011
4.637
4.700
4.350
4.523
17,073,890
-0.10(-2.21%)
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
.