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 (%)
Nov 30, 2018 20.36 20.51 19.69 20.01 4,989,500 +0.16(+0.81%)
Nov 29, 2018 19.55 20.09 19.47 19.85 3,769,059 +0.15(+0.76%)
Nov 28, 2018 19.28 19.72 19.09 19.70 5,221,866 +0.62(+3.25%)
Nov 27, 2018 18.83 19.30 18.80 19.08 9,081,855 +0.01(+0.05%)
Nov 26, 2018 18.82 19.32 18.56 19.07 4,598,012 +0.57(+3.08%)
Nov 23, 2018 17.75 18.63 17.68 18.50 2,617,600 +0.59(+3.29%)
Nov 21, 2018 17.91 17.91 17.91 0 +0.30(+1.70%)
Nov 20, 2018 17.07 17.97 16.90 17.61 5,623,778 -0.06(-0.34%)
Nov 19, 2018 18.80 18.90 17.65 17.67 5,411,991 -1.09(-5.81%)
Nov 16, 2018 18.79 18.89 18.40 18.76 3,524,600 -0.04(-0.21%)
Nov 15, 2018 18.40 18.92 17.99 18.80 5,061,407 +0.28(+1.51%)
Nov 14, 2018 19.22 19.55 18.51 18.52 8,147,445 -0.45(-2.37%)
Nov 13, 2018 19.12 19.53 18.71 18.97 4,585,936 +0.02(+0.11%)
Nov 12, 2018 19.64 19.64 18.51 18.95 4,352,172 -0.40(-2.07%)
Nov 09, 2018 19.67 19.86 18.86 19.35 5,304,700 -0.55(-2.76%)
Nov 08, 2018 20.10 20.61 19.80 19.90 6,488,441 +0.03(+0.15%)
Nov 07, 2018 19.00 20.41 18.90 19.87 12,401,012 +1.10(+5.86%)
Nov 06, 2018 18.68 19.71 18.57 18.77 10,650,797 +0.10(+0.54%)
Nov 05, 2018 18.63 18.82 18.23 18.67 4,033,723 +0.00(+0.00%)
Nov 02, 2018 19.20 19.47 18.60 18.67 7,135,700 -0.74(-3.81%)
Nov 01, 2018 18.60 19.56 18.23 19.41 11,077,377 +0.92(+4.98%)
Oct 31, 2018 17.89 19.00 17.82 18.49 18,068,414 +1.64(+9.73%)
Oct 30, 2018 16.30 16.88 16.10 16.85 9,233,804 +0.44(+2.68%)
Oct 29, 2018 17.31 17.43 16.18 16.41 5,790,165 -0.56(-3.30%)
Oct 26, 2018 17.03 17.42 16.64 16.97 3,923,400 -0.40(-2.30%)
Oct 25, 2018 17.04 17.64 17.04 17.37 5,758,216 +0.58(+3.45%)
Oct 24, 2018 17.69 18.02 16.75 16.79 5,434,889 -0.96(-5.41%)
Oct 23, 2018 17.18 17.83 17.08 17.75 5,193,853 +0.13(+0.74%)
Oct 22, 2018 17.18 17.78 17.15 17.62 6,330,301 +0.65(+3.83%)
Oct 19, 2018 17.75 17.84 16.93 16.97 4,890,300 -0.72(-4.07%)
Oct 18, 2018 17.90 17.99 17.54 17.69 4,631,072 -0.15(-0.84%)
Oct 17, 2018 17.91 18.06 17.53 17.84 6,001,258 +0.03(+0.17%)
Oct 16, 2018 17.02 17.88 16.97 17.81 7,794,747 +0.88(+5.20%)
Oct 15, 2018 16.62 17.14 16.51 16.93 4,969,083 +0.25(+1.50%)
Oct 12, 2018 16.55 16.77 16.42 16.68 4,705,900 +0.50(+3.09%)
Oct 11, 2018 16.15 16.62 16.05 16.18 5,325,059 -0.07(-0.43%)
Oct 10, 2018 16.89 17.01 16.22 16.25 5,443,064 -0.44(-2.64%)
Oct 09, 2018 16.44 16.75 16.35 16.69 3,943,888 +0.26(+1.58%)
Oct 08, 2018 17.08 17.22 16.15 16.43 6,834,054 -0.94(-5.41%)
Oct 05, 2018 17.32 17.48 17.02 17.37 6,338,900 +0.02(+0.12%)
Oct 04, 2018 17.66 17.84 17.17 17.35 11,683,315 +0.39(+2.30%)
Oct 03, 2018 16.85 17.23 16.74 16.96 4,055,936 +0.22(+1.31%)
Oct 02, 2018 16.96 17.03 16.49 16.74 3,848,963 -0.13(-0.77%)
Oct 01, 2018 17.30 17.37 16.85 16.87 4,709,862 -0.13(-0.76%)
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%)
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.