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 28, 2018 16.72 17.15 16.66 17.00 4,388,400 +0.18(+1.07%)
Sep 27, 2018 17.01 17.06 16.64 16.82 3,003,570 -0.07(-0.41%)
Sep 26, 2018 17.20 17.20 16.73 16.89 4,608,492 -0.32(-1.86%)
Sep 25, 2018 16.78 17.25 16.48 17.21 6,460,772 +0.69(+4.18%)
Sep 24, 2018 16.55 16.88 16.39 16.52 4,504,091 -0.30(-1.78%)
Sep 21, 2018 16.74 16.96 16.53 16.82 7,397,000 +0.23(+1.39%)
Sep 20, 2018 16.65 16.66 16.31 16.59 4,018,007 +0.03(+0.18%)
Sep 19, 2018 16.31 16.69 16.23 16.56 7,381,322 +0.20(+1.22%)
Sep 18, 2018 16.02 16.58 15.98 16.36 3,293,277 +0.34(+2.12%)
Sep 17, 2018 16.62 16.66 15.99 16.02 3,476,064 -0.66(-3.96%)
Sep 14, 2018 16.22 16.72 16.21 16.68 4,722,700 +0.46(+2.84%)
Sep 13, 2018 16.01 16.37 15.99 16.22 4,537,363 +0.36(+2.27%)
Sep 12, 2018 15.57 15.93 15.50 15.86 2,878,735 +0.29(+1.86%)
Sep 11, 2018 15.34 15.80 15.26 15.57 2,443,500 +0.13(+0.84%)
Sep 10, 2018 15.48 15.64 15.34 15.44 2,988,373 +0.02(+0.13%)
Sep 07, 2018 15.45 15.84 15.27 15.42 3,160,800 +0.20(+1.31%)
Sep 06, 2018 15.11 15.45 15.01 15.22 4,319,928 -0.24(-1.55%)
Sep 05, 2018 16.34 16.34 15.44 15.46 4,605,017 -0.97(-5.90%)
Sep 04, 2018 16.50 16.54 16.18 16.43 3,040,550 -0.17(-1.02%)
Aug 31, 2018 16.60 16.60 16.60 0 +0.23(+1.41%)
Aug 30, 2018 16.35 16.48 16.23 16.37 3,425,859 -0.07(-0.43%)
Aug 29, 2018 16.18 16.50 16.07 16.44 3,277,757 +0.26(+1.61%)
Aug 28, 2018 16.08 16.23 16.00 16.18 3,028,654 +0.06(+0.37%)
Aug 27, 2018 16.57 16.57 15.88 16.12 5,679,365 -0.25(-1.53%)
Aug 24, 2018 16.04 16.39 15.80 16.37 9,387,500 +0.61(+3.87%)
Aug 23, 2018 14.90 16.38 14.82 15.76 18,210,304 +0.86(+5.77%)
Aug 22, 2018 14.53 15.03 14.53 14.90 3,782,777 +0.33(+2.26%)
Aug 21, 2018 14.42 14.73 14.42 14.57 2,801,091 +0.15(+1.04%)
Aug 20, 2018 14.40 14.48 14.25 14.42 3,382,971 -0.01(-0.07%)
Aug 17, 2018 14.45 14.45 14.20 14.43 2,173,700 -0.03(-0.21%)
Aug 16, 2018 14.48 14.59 14.27 14.46 3,423,489 +0.08(+0.56%)
Aug 15, 2018 14.61 14.65 14.30 14.38 2,589,381 -0.27(-1.84%)
Aug 14, 2018 14.90 14.94 14.57 14.65 3,073,797 -0.21(-1.41%)
Aug 13, 2018 15.10 15.16 14.80 14.86 2,606,155 -0.22(-1.46%)
Aug 10, 2018 15.20 15.28 15.00 15.08 1,903,000 -0.15(-0.98%)
Aug 09, 2018 15.36 15.49 15.16 15.23 1,962,531 -0.16(-1.04%)
Aug 08, 2018 15.26 15.46 15.10 15.39 2,273,772 +0.14(+0.92%)
Aug 07, 2018 15.30 15.43 15.21 15.25 2,427,193 +0.03(+0.20%)
Aug 06, 2018 14.99 15.24 14.95 15.22 2,745,333 +0.26(+1.74%)
Aug 03, 2018 15.40 15.44 14.84 14.96 4,526,500 -0.43(-2.79%)
Aug 02, 2018 15.40 15.49 14.51 15.39 7,423,136 -0.30(-1.91%)
Aug 01, 2018 15.62 15.79 15.31 15.69 4,292,407 +0.16(+1.03%)
Jul 31, 2018 15.60 15.75 15.41 15.53 3,087,637 +0.03(+0.19%)
Jul 30, 2018 16.19 16.20 15.38 15.50 2,924,924 -0.66(-4.08%)
Jul 27, 2018 16.67 16.70 15.98 16.16 3,078,900 -0.53(-3.18%)
Jul 26, 2018 16.79 16.48 16.69 1,592,413 +0.05(+0.30%)
Jul 25, 2018 16.41 16.66 16.35 16.64 1,587,291 +0.21(+1.28%)
Jul 24, 2018 17.05 17.05 16.32 16.43 2,143,603 -0.57(-3.35%)
Jul 23, 2018 16.99 17.06 16.82 17.00 1,418,774 +0.00(+0.00%)
Jul 20, 2018 17.05 17.05 16.77 17.00 2,007,631 -0.03(-0.18%)
Jul 19, 2018 17.16 16.93 17.03 2,995,845 +0.04(+0.24%)
Jul 18, 2018 16.91 17.00 16.70 16.99 3,385,512 +0.06(+0.35%)
Jul 17, 2018 16.64 17.01 16.55 16.93 1,568,371 +0.17(+1.01%)
Jul 16, 2018 17.33 17.38 16.64 16.76 2,588,825 -0.53(-3.07%)
Jul 13, 2018 17.39 17.41 17.21 17.29 2,088,661 -0.06(-0.35%)
Jul 12, 2018 16.95 17.40 16.93 17.35 2,411,056 +0.45(+2.66%)
Jul 11, 2018 16.60 16.98 16.56 16.90 2,370,143 +0.14(+0.84%)
Jul 10, 2018 16.55 16.77 16.51 16.76 2,301,604 +0.29(+1.76%)
Jul 09, 2018 16.72 16.81 16.26 16.47 5,351,365 +0.49(+3.07%)
Jul 06, 2018 15.74 15.99 15.67 15.98 1,631,524 +0.28(+1.78%)
Jul 05, 2018 15.62 15.77 15.50 15.70 1,713,278 +0.10(+0.64%)
Jul 03, 2018 15.60 15.60 15.60 0 -0.14(-0.89%)
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.