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, 2020 12.62 12.73 12.31 12.35 2,808,559 -0.26(-2.06%)
Sep 29, 2020 12.90 12.90 12.53 12.61 2,095,752 -0.24(-1.87%)
Sep 28, 2020 12.84 12.97 12.74 12.85 2,226,399 +0.17(+1.34%)
Sep 25, 2020 12.49 12.73 12.49 12.68 1,590,600 +0.16(+1.28%)
Sep 24, 2020 12.65 12.72 12.28 12.52 2,657,654 -0.22(-1.73%)
Sep 23, 2020 13.11 13.12 12.68 12.74 3,975,749 -0.47(-3.56%)
Sep 22, 2020 12.64 13.32 12.52 13.21 6,553,752 +0.71(+5.68%)
Sep 21, 2020 12.38 12.58 12.26 12.50 2,076,948 -0.10(-0.79%)
Sep 18, 2020 12.81 12.83 12.45 12.60 3,908,800 -0.15(-1.18%)
Sep 17, 2020 12.52 12.76 12.51 12.75 2,269,343 -0.04(-0.31%)
Sep 16, 2020 12.67 12.93 12.44 12.79 3,468,808 +0.18(+1.43%)
Sep 15, 2020 12.75 12.94 12.56 12.61 2,415,828 -0.01(-0.08%)
Sep 14, 2020 12.61 12.72 12.55 12.62 1,860,868 +0.13(+1.04%)
Sep 11, 2020 12.69 12.77 12.33 12.49 2,954,800 -0.20(-1.58%)
Sep 10, 2020 13.00 13.24 12.63 12.69 2,834,642 -0.23(-1.78%)
Sep 09, 2020 13.01 13.15 12.79 12.92 3,254,015 +0.13(+1.02%)
Sep 08, 2020 13.05 13.17 12.68 12.79 3,749,554 -0.55(-4.12%)
Sep 04, 2020 13.97 13.98 12.83 13.34 4,635,000 -0.61(-4.37%)
Sep 03, 2020 14.99 15.03 13.85 13.95 4,980,040 -1.28(-8.40%)
Sep 02, 2020 15.12 15.29 14.77 15.23 3,984,309 +0.21(+1.40%)
Sep 01, 2020 14.73 15.02 14.57 15.02 4,499,715 +0.34(+2.32%)
Aug 31, 2020 14.74 14.80 14.59 14.68 2,017,810 -0.13(-0.88%)
Aug 28, 2020 14.69 14.85 14.60 14.81 1,725,400 +0.14(+0.95%)
Aug 27, 2020 15.08 15.13 14.56 14.67 2,139,329 -0.35(-2.33%)
Aug 26, 2020 14.91 15.34 14.85 15.02 3,408,213 +0.27(+1.83%)
Aug 25, 2020 14.75 14.82 14.49 14.75 1,628,715 +0.04(+0.27%)
Aug 24, 2020 14.67 14.77 14.56 14.71 1,711,848 +0.12(+0.82%)
Aug 21, 2020 14.93 14.97 14.46 14.59 2,013,100 -0.29(-1.95%)
Aug 20, 2020 14.87 14.98 14.75 14.88 1,572,822 -0.05(-0.33%)
Aug 19, 2020 14.74 15.15 14.65 14.93 3,043,957 +0.15(+1.01%)
Aug 18, 2020 14.65 14.92 14.54 14.78 3,281,921 +0.16(+1.09%)
Aug 17, 2020 14.68 14.78 14.59 14.62 1,639,247 -0.02(-0.14%)
Aug 14, 2020 14.69 14.97 14.56 14.64 2,458,000 -0.20(-1.35%)
Aug 13, 2020 14.96 15.22 14.79 14.84 5,042,117 -0.12(-0.80%)
Aug 12, 2020 15.50 15.73 14.88 14.96 6,215,482 -0.34(-2.22%)
Aug 11, 2020 15.92 15.94 15.23 15.30 4,344,139 -0.68(-4.26%)
Aug 10, 2020 15.80 16.19 15.62 15.98 5,713,723 +0.32(+2.04%)
Aug 07, 2020 15.52 15.77 15.38 15.66 5,674,300 +0.17(+1.10%)
Aug 06, 2020 15.34 15.50 15.06 15.49 4,430,432 +0.15(+0.98%)
Aug 05, 2020 15.49 15.66 15.16 15.34 3,228,295 -0.02(-0.13%)
Aug 04, 2020 14.99 15.53 14.96 15.36 4,090,207 +0.34(+2.26%)
Aug 03, 2020 15.14 15.15 14.86 15.02 3,195,407 -0.08(-0.53%)
Jul 31, 2020 15.36 15.39 14.92 15.10 4,934,900 -0.20(-1.31%)
Jul 30, 2020 15.29 15.55 14.97 15.30 8,740,284 -0.54(-3.41%)
Jul 29, 2020 14.99 16.28 14.73 15.84 32,200,180 +2.46(+18.39%)
Jul 28, 2020 13.10 13.63 13.07 13.38 6,273,423 +0.15(+1.13%)
Jul 27, 2020 13.00 13.23 12.85 13.23 3,900,100 +0.22(+1.73%)
Jul 24, 2020 13.19 13.24 12.91 13.01 2,882,200 -0.34(-2.58%)
Jul 23, 2020 13.60 13.75 13.27 13.35 3,368,763 -0.29(-2.13%)
Jul 22, 2020 13.01 13.80 13.00 13.64 7,763,298 +0.56(+4.28%)
Jul 21, 2020 13.23 13.37 13.04 13.08 3,170,107 -0.15(-1.13%)
Jul 20, 2020 13.01 13.27 12.88 13.23 3,386,141 +0.17(+1.30%)
Jul 17, 2020 12.91 13.26 12.81 13.06 7,637,600 +0.29(+2.27%)
Jul 16, 2020 12.76 12.81 12.48 12.77 5,747,298 +0.43(+3.48%)
Jul 15, 2020 11.93 12.36 11.89 12.34 3,566,818 +0.50(+4.22%)
Jul 14, 2020 11.99 12.16 11.62 11.84 4,057,362 -0.09(-0.75%)
Jul 13, 2020 12.81 12.89 11.89 11.93 4,521,721 -0.80(-6.32%)
Jul 10, 2020 12.90 13.00 12.57 12.73 5,508,800 -0.27(-2.04%)
Jul 09, 2020 12.20 13.02 11.97 13.00 9,124,630 +0.94(+7.79%)
Jul 08, 2020 12.10 12.13 11.85 12.06 3,445,328 +0.03(+0.25%)
Jul 07, 2020 12.12 12.36 11.99 12.03 2,023,555 -0.23(-1.88%)
Jul 06, 2020 12.26 12.48 12.13 12.26 2,789,514 +0.15(+1.24%)
Jul 02, 2020 12.52 12.56 12.06 12.11 3,170,900 -0.30(-2.42%)
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.