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
)
64.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2010
2.540
2.559
2.487
2.500
7,999,610
-0.02(-0.83%)
Sep 29, 2010
2.440
2.529
2.430
2.521
11,929,470
+0.08(+3.49%)
Sep 28, 2010
2.477
2.563
2.422
2.436
9,127,940
-0.03(-1.26%)
Sep 27, 2010
2.396
2.514
2.370
2.467
13,205,010
+0.07(+2.79%)
Sep 24, 2010
2.406
2.450
2.376
2.400
13,422,110
+0.03(+1.39%)
Sep 23, 2010
2.350
2.406
2.325
2.367
11,576,000
-0.02(-0.63%)
Sep 22, 2010
2.468
2.473
2.359
2.382
6,023,450
-0.08(-3.45%)
Sep 21, 2010
2.500
2.504
2.460
2.467
7,602,490
-0.04(-1.75%)
Sep 20, 2010
2.500
2.539
2.461
2.511
12,589,100
+0.01(+0.44%)
Sep 17, 2010
2.305
2.525
2.255
2.500
28,566,920
+0.26(+11.61%)
Sep 15, 2010
2.292
2.343
2.234
2.240
10,801,060
-0.05(-2.27%)
Sep 14, 2010
2.173
2.315
2.137
2.292
15,831,580
+0.10(+4.66%)
Sep 13, 2010
2.226
2.296
2.184
2.190
18,358,730
+0.04(+1.81%)
Sep 10, 2010
2.211
2.215
2.139
2.151
7,334,040
-0.05(-2.27%)
Sep 09, 2010
2.107
2.215
2.107
2.201
12,801,380
+0.11(+5.41%)
Sep 08, 2010
2.044
2.104
2.038
2.088
4,011,610
+0.04(+2.00%)
Sep 07, 2010
2.118
2.147
2.035
2.047
7,879,940
-0.07(-3.31%)
Sep 03, 2010
2.200
2.209
2.099
2.117
5,314,740
-0.07(-3.02%)
Sep 02, 2010
2.094
2.193
2.075
2.183
8,358,410
+0.08(+4.05%)
Sep 01, 2010
2.052
2.102
2.050
2.098
21,859,960
+0.06(+2.94%)
Aug 31, 2010
2.005
2.042
1.968
2.038
22,278,040
+0.04(+1.77%)
Aug 30, 2010
2.000
2.048
1.980
2.002
15,163,090
+0.00(+0.18%)
Aug 27, 2010
1.897
2.170
1.892
1.999
45,747,860
+0.12(+6.16%)
Aug 26, 2010
1.860
1.920
1.850
1.883
14,142,170
+0.02(+1.24%)
Aug 25, 2010
1.828
1.860
1.798
1.860
6,929,580
+0.02(+0.92%)
Aug 24, 2010
1.813
1.854
1.806
1.843
5,217,260
+0.00(+0.11%)
Aug 23, 2010
1.840
1.859
1.806
1.841
9,453,700
+0.00(+0.16%)
Aug 20, 2010
1.771
1.840
1.753
1.838
8,105,050
+0.06(+3.26%)
Aug 19, 2010
1.820
1.829
1.740
1.780
6,622,900
-0.04(-2.25%)
Aug 18, 2010
1.792
1.828
1.782
1.821
7,448,800
+0.01(+0.72%)
Aug 17, 2010
1.785
1.815
1.740
1.808
5,441,960
+0.04(+2.15%)
Aug 16, 2010
1.741
1.790
1.728
1.770
1,711,260
+0.01(+0.80%)
Aug 13, 2010
1.726
1.775
1.684
1.756
2,730,370
+0.02(+1.15%)
Aug 12, 2010
1.705
1.737
1.686
1.736
3,124,110
+0.01(+0.87%)
Aug 11, 2010
1.762
1.779
1.712
1.721
4,255,820
-0.07(-3.69%)
Aug 10, 2010
1.795
1.804
1.753
1.787
2,371,250
-0.03(-1.65%)
Aug 09, 2010
1.816
1.835
1.804
1.817
4,919,310
-0.00(-0.11%)
Aug 06, 2010
1.780
1.823
1.761
1.819
3,241,520
+0.02(+1.17%)
Aug 05, 2010
1.829
1.845
1.793
1.798
1,911,420
-0.04(-2.34%)
Aug 04, 2010
1.823
1.842
1.795
1.841
2,012,270
+0.02(+1.21%)
Aug 03, 2010
1.815
1.841
1.813
1.819
5,695,620
+0.00(+0.17%)
Aug 02, 2010
1.810
1.825
1.781
1.816
5,969,840
+0.02(+0.83%)
Jul 30, 2010
1.756
1.801
1.756
1.801
4,524,370
+0.02(+1.18%)
Jul 29, 2010
1.775
1.790
1.743
1.780
4,933,050
+0.01(+0.45%)
Jul 28, 2010
1.785
1.794
1.760
1.772
3,701,310
-0.02(-1.23%)
Jul 27, 2010
1.800
1.809
1.781
1.794
8,163,070
-0.01(-0.77%)
Jul 26, 2010
1.781
1.817
1.778
1.808
14,356,320
+0.03(+1.52%)
Jul 23, 2010
1.720
1.785
1.668
1.781
25,067,090
+0.05(+2.83%)
Jul 22, 2010
1.624
1.735
1.616
1.732
15,780,630
+0.13(+8.25%)
Jul 21, 2010
1.620
1.649
1.571
1.600
4,564,250
-0.01(-0.74%)
Jul 20, 2010
1.594
1.633
1.567
1.612
4,964,260
-0.00(-0.12%)
Jul 19, 2010
1.628
1.642
1.570
1.614
5,202,320
-0.01(-0.86%)
Jul 16, 2010
1.647
1.657
1.615
1.628
3,792,720
-0.03(-1.93%)
Jul 15, 2010
1.679
1.689
1.641
1.660
2,655,790
-0.03(-1.48%)
Jul 14, 2010
1.682
1.699
1.661
1.685
2,991,050
+0.00(+0.00%)
Jul 13, 2010
1.680
1.711
1.472
1.685
5,180,670
+0.02(+1.14%)
Jul 12, 2010
1.687
1.699
1.641
1.666
4,527,430
-0.03(-1.83%)
Jul 09, 2010
1.696
1.715
1.665
1.697
4,739,340
-0.00(-0.24%)
Jul 08, 2010
1.681
1.701
1.641
1.701
5,437,230
+0.03(+1.84%)
Jul 07, 2010
1.630
1.673
1.609
1.670
3,434,360
+0.04(+2.66%)
Jul 06, 2010
1.631
1.692
1.615
1.627
4,204,220
+0.01(+0.49%)
Jul 02, 2010
1.634
1.667
1.598
1.619
2,275,850
-0.01(-0.43%)
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
.