Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.75 32.08 30.62 31.82 4,666,846 +0.59(+1.89%)
Sep 29, 2015 31.45 32.49 30.43 31.23 5,631,496 -0.28(-0.89%)
Sep 28, 2015 32.27 32.52 31.21 31.51 4,587,322 -1.12(-3.43%)
Sep 25, 2015 34.07 34.50 32.02 32.63 4,430,169 -0.97(-2.89%)
Sep 24, 2015 33.05 33.68 31.95 33.60 7,550,965 +0.01(+0.03%)
Sep 23, 2015 35.17 35.29 33.25 33.59 7,422,584 -1.72(-4.87%)
Sep 22, 2015 36.20 36.89 35.06 35.31 4,601,669 -1.68(-4.54%)
Sep 21, 2015 37.90 38.69 36.71 36.99 4,299,705 -0.82(-2.17%)
Sep 18, 2015 36.66 38.28 36.65 37.81 11,615,592 +0.67(+1.80%)
Sep 17, 2015 36.66 37.74 36.57 37.14 6,613,163 +0.29(+0.79%)
Sep 16, 2015 36.83 36.98 36.13 36.85 3,348,914 -0.02(-0.05%)
Sep 15, 2015 36.51 37.04 36.31 36.87 3,228,314 +0.11(+0.30%)
Sep 14, 2015 37.28 37.63 36.65 36.76 2,945,664 -0.67(-1.79%)
Sep 11, 2015 37.75 38.13 36.80 37.43 4,231,091 -0.68(-1.78%)
Sep 10, 2015 38.49 38.63 36.54 38.11 4,574,859 -0.18(-0.47%)
Sep 09, 2015 39.06 39.40 37.76 38.29 4,716,288 -0.18(-0.47%)
Sep 08, 2015 37.26 38.50 37.26 38.47 3,703,015 +1.99(+5.46%)
Sep 04, 2015 36.28 36.48 36.48 36.48 4,737,800 -0.38(-1.03%)
Sep 03, 2015 37.99 38.55 36.58 36.86 4,838,395 -0.61(-1.63%)
Sep 02, 2015 37.34 37.53 36.28 37.47 3,329,838 +0.73(+1.99%)
Sep 01, 2015 36.56 37.91 36.31 36.74 3,391,933 -1.04(-2.75%)
Aug 31, 2015 39.02 39.15 37.66 37.78 3,339,613 -1.41(-3.60%)
Aug 28, 2015 38.62 39.59 38.28 39.19 3,368,951 +0.10(+0.26%)
Aug 27, 2015 39.01 40.01 38.12 39.09 4,889,996 +0.94(+2.46%)
Aug 26, 2015 37.73 38.35 36.40 38.15 4,654,343 +1.60(+4.38%)
Aug 25, 2015 38.88 39.07 36.52 36.55 5,209,269 +0.53(+1.47%)
Aug 24, 2015 31.89 38.25 30.15 36.02 8,805,235 -0.56(-1.53%)
Aug 21, 2015 37.94 38.68 36.25 36.58 11,461,898 -3.22(-8.09%)
Aug 20, 2015 42.97 43.35 39.69 39.80 6,448,832 -3.66(-8.42%)
Aug 19, 2015 43.15 44.10 42.81 43.46 3,288,072 +0.21(+0.49%)
Aug 18, 2015 44.55 44.67 43.06 43.25 3,558,821 -0.40(-0.92%)
Aug 17, 2015 42.56 43.67 42.51 43.65 2,610,388 +0.64(+1.49%)
Aug 14, 2015 43.02 43.35 42.53 43.01 2,247,168 +0.00(+0.00%)
Aug 13, 2015 43.09 43.45 42.27 43.01 2,942,633 +0.29(+0.68%)
Aug 12, 2015 43.29 43.95 41.77 42.72 5,228,734 -1.24(-2.82%)
Aug 11, 2015 43.93 44.92 43.25 43.96 3,761,175 -0.61(-1.37%)
Aug 10, 2015 43.75 44.86 43.72 44.57 3,381,088 +0.99(+2.27%)
Aug 07, 2015 43.38 43.64 42.66 43.58 3,212,440 +0.30(+0.69%)
Aug 06, 2015 44.27 44.95 42.27 43.28 6,476,909 -1.28(-2.87%)
Aug 05, 2015 43.59 45.71 43.59 44.56 8,460,727 +1.11(+2.55%)
Aug 04, 2015 43.11 43.72 42.70 43.45 4,127,254 +0.27(+0.63%)
Aug 03, 2015 44.45 44.53 42.52 43.18 7,488,700 -1.31(-2.94%)
Jul 31, 2015 44.91 45.72 43.50 44.49 16,921,376 -3.27(-6.85%)
Jul 30, 2015 47.80 47.95 46.76 47.76 9,670,764 +0.22(+0.46%)
Jul 29, 2015 46.18 47.75 45.53 47.54 6,349,530 +1.85(+4.05%)
Jul 28, 2015 46.42 46.57 44.52 45.69 7,435,505 -0.66(-1.42%)
Jul 27, 2015 46.21 47.20 45.71 46.35 4,774,025 -0.39(-0.83%)
Jul 24, 2015 48.08 48.68 45.86 46.74 8,969,943 -1.99(-4.08%)
Jul 23, 2015 47.76 50.08 47.73 48.73 8,424,003 +2.11(+4.53%)
Jul 22, 2015 46.81 47.75 46.51 46.62 3,679,911 +0.00(+0.00%)
Jul 21, 2015 47.01 47.34 46.11 46.62 3,941,838 +0.13(+0.28%)
Jul 20, 2015 48.02 48.39 46.37 46.49 5,354,527 -1.58(-3.29%)
Jul 17, 2015 48.52 49.25 47.98 48.07 3,919,775 -0.21(-0.43%)
Jul 16, 2015 48.42 48.90 47.56 48.28 4,171,650 -0.31(-0.64%)
Jul 15, 2015 49.65 49.65 48.12 48.59 4,094,057 -1.06(-2.13%)
Jul 14, 2015 49.79 50.30 49.32 49.65 3,714,606 -0.02(-0.04%)
Jul 13, 2015 50.68 50.94 49.30 49.67 3,905,969 -0.02(-0.04%)
Jul 10, 2015 49.08 49.99 48.31 49.69 4,520,109 +0.78(+1.59%)
Jul 09, 2015 48.78 49.73 48.57 48.91 5,520,426 +1.35(+2.84%)
Jul 08, 2015 46.73 48.60 46.45 47.56 7,141,817 -0.09(-0.19%)
Jul 07, 2015 48.47 48.47 45.35 47.65 6,025,863 -0.36(-0.75%)
Jul 06, 2015 47.00 49.18 47.00 48.01 4,914,815 -0.18(-0.37%)
Jul 02, 2015 48.83 48.19 48.19 48.19 3,499,600 -0.32(-0.66%)
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.