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 (%)
Apr 30, 2020 10.98 11.69 10.78 11.51 6,865,534 +0.47(+4.26%)
Apr 29, 2020 11.00 11.20 10.55 11.04 8,304,702 -0.38(-3.33%)
Apr 28, 2020 11.72 11.79 11.02 11.42 4,073,174 -0.10(-0.87%)
Apr 27, 2020 11.44 11.60 11.23 11.52 3,385,348 +0.26(+2.31%)
Apr 24, 2020 11.00 11.31 10.95 11.26 2,059,400 +0.31(+2.83%)
Apr 23, 2020 10.69 11.12 10.69 10.95 3,628,454 +0.29(+2.72%)
Apr 22, 2020 10.82 10.90 10.61 10.66 3,417,065 +0.10(+0.95%)
Apr 21, 2020 10.70 10.82 10.50 10.56 4,751,005 -0.31(-2.90%)
Apr 20, 2020 10.55 11.09 10.54 10.88 2,200,382 +0.07(+0.69%)
Apr 17, 2020 11.10 11.10 10.66 10.80 2,470,400 +0.02(+0.19%)
Apr 16, 2020 10.53 10.86 10.46 10.78 3,310,915 +0.37(+3.55%)
Apr 15, 2020 10.57 10.70 10.37 10.41 2,174,014 -0.46(-4.23%)
Apr 14, 2020 11.00 11.05 10.69 10.87 2,035,321 +0.17(+1.59%)
Apr 13, 2020 10.66 10.87 10.46 10.70 2,892,039 +0.04(+0.38%)
Apr 09, 2020 10.74 10.97 10.53 10.66 2,863,600 +0.25(+2.40%)
Apr 08, 2020 10.05 10.54 9.980 10.41 2,053,438 +0.52(+5.26%)
Apr 07, 2020 10.41 10.58 9.810 9.890 2,303,356 -0.17(-1.69%)
Apr 06, 2020 9.740 10.10 9.580 10.06 2,524,095 +0.74(+7.94%)
Apr 03, 2020 9.850 10.02 9.280 9.320 4,182,000 -0.58(-5.86%)
Apr 02, 2020 9.890 10.17 9.610 9.900 3,465,942 +0.03(+0.30%)
Apr 01, 2020 10.15 10.50 9.870 9.870 2,993,308 -0.71(-6.71%)
Mar 31, 2020 10.80 10.95 10.52 10.58 2,849,052 -0.27(-2.49%)
Mar 30, 2020 11.08 11.27 10.76 10.85 3,042,208 -0.16(-1.45%)
Mar 27, 2020 11.36 11.40 10.84 11.01 2,492,300 -0.82(-6.93%)
Mar 26, 2020 11.55 11.94 11.33 11.83 3,808,597 +0.40(+3.50%)
Mar 25, 2020 10.96 11.68 10.61 11.43 4,413,725 +0.51(+4.67%)
Mar 24, 2020 10.45 10.99 10.09 10.92 4,220,039 +1.01(+10.19%)
Mar 23, 2020 9.930 10.68 9.520 9.910 5,216,487 +0.10(+1.02%)
Mar 20, 2020 9.700 10.85 9.610 9.810 7,510,200 +0.37(+3.92%)
Mar 19, 2020 9.240 9.590 8.980 9.440 4,412,997 +0.06(+0.64%)
Mar 18, 2020 8.490 9.480 8.350 9.380 6,748,120 +0.28(+3.08%)
Mar 17, 2020 8.210 9.300 7.540 9.100 7,740,559 +0.99(+12.21%)
Mar 16, 2020 8.710 9.400 8.090 8.110 6,721,845 -1.90(-18.98%)
Mar 13, 2020 10.61 10.78 9.300 10.01 5,221,000 -0.03(-0.30%)
Mar 12, 2020 10.95 11.15 10.02 10.04 4,262,001 -1.81(-15.27%)
Mar 11, 2020 12.49 12.49 11.71 11.85 3,971,749 -0.94(-7.35%)
Mar 10, 2020 13.00 13.15 12.05 12.79 3,437,462 +0.28(+2.24%)
Mar 09, 2020 12.83 13.15 12.30 12.51 3,611,623 -1.32(-9.54%)
Mar 06, 2020 14.22 14.51 13.58 13.83 4,026,900 -0.76(-5.21%)
Mar 05, 2020 14.32 14.61 13.98 14.59 7,065,506 +0.70(+5.04%)
Mar 04, 2020 13.20 13.92 12.95 13.89 6,078,130 +0.89(+6.85%)
Mar 03, 2020 13.65 13.94 12.74 13.00 4,798,213 -0.62(-4.55%)
Mar 02, 2020 13.28 13.64 13.12 13.62 3,302,259 +0.38(+2.91%)
Feb 28, 2020 13.08 13.40 13.04 13.23 4,369,700 -0.17(-1.23%)
Feb 27, 2020 13.68 13.97 13.39 13.40 4,308,824 -0.48(-3.46%)
Feb 26, 2020 14.52 14.60 13.86 13.88 3,744,836 -0.51(-3.54%)
Feb 25, 2020 15.14 15.14 14.37 14.39 3,489,156 -0.63(-4.19%)
Feb 24, 2020 15.06 15.12 14.90 15.02 5,106,849 -0.47(-3.03%)
Feb 21, 2020 15.60 15.70 15.21 15.49 2,432,900 -0.19(-1.21%)
Feb 20, 2020 15.56 15.82 15.38 15.68 3,469,569 +0.07(+0.45%)
Feb 19, 2020 16.08 16.08 15.55 15.61 3,187,610 -0.46(-2.86%)
Feb 18, 2020 16.27 16.37 15.87 16.07 4,448,841 -0.22(-1.35%)
Feb 14, 2020 16.45 16.53 16.06 16.29 3,961,300 -0.17(-1.03%)
Feb 13, 2020 15.62 17.11 15.62 16.46 20,442,378 +0.72(+4.57%)
Feb 12, 2020 15.50 15.81 15.28 15.74 4,710,760 +0.38(+2.47%)
Feb 11, 2020 15.44 15.64 15.27 15.36 3,967,655 -0.06(-0.39%)
Feb 10, 2020 15.00 15.49 14.99 15.42 3,162,411 +0.34(+2.25%)
Feb 07, 2020 15.66 15.73 15.00 15.08 4,860,200 -0.62(-3.95%)
Feb 06, 2020 14.92 16.46 14.92 15.70 6,367,266 -0.30(-1.88%)
Feb 05, 2020 16.19 16.33 15.80 16.00 4,329,401 -0.04(-0.25%)
Feb 04, 2020 16.12 16.17 15.89 16.04 2,894,465 +0.09(+0.56%)
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.