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, 2016 14.59 14.79 14.38 14.73 2,680,772 +0.24(+1.66%)
Sep 29, 2016 14.85 14.90 14.32 14.49 3,586,434 -0.37(-2.49%)
Sep 28, 2016 14.87 15.03 14.65 14.86 2,921,582 +0.08(+0.54%)
Sep 27, 2016 14.47 14.91 14.47 14.78 4,117,050 +0.30(+2.07%)
Sep 26, 2016 14.20 14.49 14.03 14.48 3,328,878 +0.11(+0.77%)
Sep 23, 2016 14.87 14.90 14.29 14.37 7,103,349 -0.12(-0.83%)
Sep 22, 2016 13.93 14.56 13.85 14.49 7,367,896 +0.68(+4.92%)
Sep 21, 2016 13.67 13.94 13.55 13.81 4,576,486 +0.26(+1.92%)
Sep 20, 2016 13.65 13.84 13.51 13.55 2,804,295 -0.03(-0.22%)
Sep 19, 2016 14.08 14.17 13.38 13.58 5,004,210 -0.44(-3.14%)
Sep 16, 2016 14.01 14.22 13.88 14.02 4,224,190 -0.06(-0.43%)
Sep 15, 2016 14.04 14.21 13.95 14.08 3,629,309 +0.06(+0.43%)
Sep 14, 2016 14.47 14.65 13.84 14.02 5,036,544 -0.39(-2.71%)
Sep 13, 2016 14.39 14.72 14.16 14.41 3,364,142 -0.23(-1.57%)
Sep 12, 2016 14.42 14.83 14.36 14.64 4,109,055 +0.03(+0.21%)
Sep 09, 2016 15.22 15.22 14.50 14.61 4,749,515 -0.62(-4.07%)
Sep 08, 2016 15.51 15.59 15.16 15.23 3,960,656 -0.40(-2.56%)
Sep 07, 2016 15.70 16.39 15.58 15.63 6,909,838 -0.02(-0.13%)
Sep 06, 2016 15.24 15.67 15.21 15.65 4,123,629 +0.42(+2.76%)
Sep 02, 2016 15.14 15.23 15.23 15.23 2,954,600 +0.04(+0.26%)
Sep 01, 2016 14.43 15.54 14.36 15.19 8,582,468 +0.83(+5.78%)
Aug 31, 2016 14.27 14.62 14.10 14.36 4,139,706 -0.01(-0.07%)
Aug 30, 2016 14.66 14.73 14.22 14.37 3,358,619 -0.21(-1.44%)
Aug 29, 2016 14.62 14.78 14.35 14.58 3,004,635 +0.02(+0.14%)
Aug 26, 2016 15.00 15.01 14.41 14.56 5,679,831 -0.36(-2.41%)
Aug 25, 2016 15.03 15.16 14.79 14.92 4,143,231 -0.02(-0.13%)
Aug 24, 2016 15.52 15.55 14.85 14.94 3,352,947 -0.48(-3.11%)
Aug 23, 2016 15.42 15.72 15.35 15.42 3,492,509 +0.18(+1.18%)
Aug 22, 2016 15.37 15.43 15.00 15.24 3,706,021 -0.20(-1.30%)
Aug 19, 2016 14.74 15.75 14.64 15.44 8,324,642 +0.59(+3.97%)
Aug 18, 2016 14.59 14.99 14.36 14.85 4,828,782 +0.44(+3.05%)
Aug 17, 2016 14.67 14.72 14.23 14.41 3,976,996 -0.23(-1.57%)
Aug 16, 2016 14.19 14.74 14.18 14.64 4,019,614 +0.11(+0.76%)
Aug 15, 2016 14.41 14.73 14.28 14.53 3,443,865 +0.17(+1.18%)
Aug 12, 2016 14.63 14.65 14.16 14.36 3,955,233 -0.10(-0.69%)
Aug 11, 2016 13.92 14.64 13.91 14.46 5,725,316 +0.55(+3.95%)
Aug 10, 2016 14.22 14.30 13.80 13.91 7,851,517 -0.43(-3.00%)
Aug 09, 2016 14.20 14.41 14.06 14.34 6,303,611 -0.08(-0.55%)
Aug 08, 2016 14.53 14.82 14.06 14.42 10,187,294 -0.31(-2.10%)
Aug 05, 2016 13.93 14.82 13.80 14.73 25,846,146 -2.02(-12.06%)
Aug 04, 2016 17.30 17.46 16.65 16.75 11,908,037 -0.52(-3.01%)
Aug 03, 2016 17.56 17.70 17.23 17.27 5,862,163 -0.33(-1.88%)
Aug 02, 2016 16.86 17.70 16.82 17.60 6,304,901 +0.64(+3.77%)
Aug 01, 2016 17.53 17.75 16.87 16.96 5,104,658 -0.46(-2.64%)
Jul 29, 2016 17.62 17.90 17.08 17.42 7,469,325 -0.67(-3.70%)
Jul 28, 2016 16.60 18.42 16.40 18.09 12,649,423 +1.60(+9.70%)
Jul 27, 2016 16.75 16.92 16.48 16.49 2,611,321 -0.13(-0.78%)
Jul 26, 2016 16.40 16.90 16.34 16.62 2,918,297 +0.09(+0.54%)
Jul 25, 2016 16.24 16.59 16.02 16.53 2,849,324 +0.25(+1.54%)
Jul 22, 2016 16.18 16.44 15.96 16.28 2,973,234 +0.21(+1.31%)
Jul 21, 2016 16.33 16.65 16.01 16.07 2,984,194 -0.30(-1.83%)
Jul 20, 2016 16.42 16.49 16.13 16.37 3,343,240 -0.02(-0.12%)
Jul 19, 2016 16.53 16.65 16.33 16.39 2,309,805 -0.07(-0.43%)
Jul 18, 2016 16.23 16.55 16.18 16.46 2,367,987 +0.20(+1.23%)
Jul 15, 2016 16.64 16.65 16.16 16.26 4,087,093 -0.29(-1.75%)
Jul 14, 2016 17.02 17.07 16.47 16.55 5,991,548 -0.28(-1.66%)
Jul 13, 2016 16.89 17.25 16.48 16.83 4,337,720 +0.12(+0.72%)
Jul 12, 2016 16.06 16.89 15.86 16.71 5,720,510 +0.40(+2.45%)
Jul 11, 2016 16.55 16.80 16.29 16.31 4,589,301 -0.11(-0.67%)
Jul 08, 2016 16.20 16.47 16.00 16.42 4,566,916 +0.42(+2.63%)
Jul 07, 2016 16.08 16.34 15.97 16.00 3,496,542 +0.06(+0.38%)
Jul 05, 2016 16.14 16.25 15.56 15.94 3,604,952 -0.46(-2.80%)
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.