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, 2015 23.60 23.62 22.65 22.88 4,574,259 -0.71(-3.01%)
Nov 27, 2015 23.22 23.73 23.10 23.59 1,279,473 +0.32(+1.38%)
Nov 25, 2015 22.99 23.27 23.27 23.27 2,453,100 +0.41(+1.79%)
Nov 24, 2015 23.09 23.28 22.63 22.86 3,881,279 -0.36(-1.55%)
Nov 23, 2015 23.80 23.80 23.11 23.22 3,998,289 -0.26(-1.11%)
Nov 20, 2015 22.93 23.82 22.93 23.48 4,747,549 +0.56(+2.44%)
Nov 19, 2015 22.65 23.23 22.27 22.92 3,859,272 +0.23(+1.01%)
Nov 18, 2015 21.72 22.72 21.71 22.69 4,905,091 +1.10(+5.09%)
Nov 17, 2015 22.35 22.48 21.48 21.59 5,621,154 -0.88(-3.92%)
Nov 16, 2015 22.08 22.68 22.04 22.47 4,060,041 +0.22(+0.99%)
Nov 13, 2015 22.20 22.89 22.04 22.25 5,441,549 +0.02(+0.09%)
Nov 12, 2015 21.73 22.94 21.70 22.23 6,877,822 +0.29(+1.32%)
Nov 11, 2015 23.08 23.19 21.67 21.94 8,579,469 -1.30(-5.59%)
Nov 10, 2015 23.59 23.70 22.72 23.24 5,657,036 -0.52(-2.19%)
Nov 09, 2015 23.63 24.16 23.25 23.76 6,354,324 -0.07(-0.29%)
Nov 06, 2015 22.26 23.96 22.04 23.83 15,358,393 +1.37(+6.10%)
Nov 05, 2015 23.78 24.09 21.75 22.46 44,263,148 -6.66(-22.87%)
Nov 04, 2015 29.37 29.41 28.17 29.12 9,918,263 +0.19(+0.66%)
Nov 03, 2015 28.45 29.40 28.22 28.93 7,708,302 +1.39(+5.05%)
Nov 02, 2015 26.17 27.75 26.03 27.54 4,738,450 +1.39(+5.32%)
Oct 30, 2015 27.10 27.34 26.11 26.15 7,553,748 -0.75(-2.79%)
Oct 29, 2015 28.12 28.30 26.88 26.90 5,489,269 -1.74(-6.08%)
Oct 28, 2015 27.24 28.67 27.06 28.64 3,873,520 +1.43(+5.26%)
Oct 27, 2015 27.88 28.02 26.93 27.21 3,424,494 -0.89(-3.17%)
Oct 26, 2015 27.23 28.65 27.21 28.10 5,668,073 +0.87(+3.20%)
Oct 23, 2015 28.50 28.75 26.75 27.23 8,117,195 -2.14(-7.29%)
Oct 22, 2015 29.26 29.73 28.80 29.37 3,707,062 +0.61(+2.12%)
Oct 21, 2015 30.24 30.30 28.60 28.76 4,910,157 -1.53(-5.05%)
Oct 20, 2015 31.12 31.25 29.85 30.29 4,447,615 -0.83(-2.67%)
Oct 19, 2015 31.09 31.74 30.51 31.12 3,523,290 +0.12(+0.39%)
Oct 16, 2015 30.39 31.38 30.03 31.00 6,072,424 +1.08(+3.61%)
Oct 15, 2015 28.83 29.96 28.12 29.92 10,300,265 +1.16(+4.03%)
Oct 14, 2015 30.58 30.73 28.60 28.76 7,359,261 -2.02(-6.56%)
Oct 13, 2015 31.00 31.59 30.60 30.78 3,279,912 -0.22(-0.71%)
Oct 12, 2015 31.77 31.81 30.88 31.00 2,728,390 -0.89(-2.79%)
Oct 09, 2015 31.57 32.05 30.86 31.89 3,302,595 +0.39(+1.24%)
Oct 08, 2015 31.95 31.99 30.80 31.50 3,267,900 -0.62(-1.93%)
Oct 07, 2015 31.50 32.42 31.09 32.12 3,765,723 +0.94(+3.01%)
Oct 06, 2015 31.60 32.20 30.40 31.18 5,365,101 -0.70(-2.20%)
Oct 05, 2015 31.95 32.10 30.35 31.88 9,309,829 -1.18(-3.57%)
Oct 02, 2015 31.78 33.08 31.78 33.06 3,375,973 +0.37(+1.13%)
Oct 01, 2015 31.99 33.15 31.63 32.69 4,750,571 +0.87(+2.73%)
Sep 30, 2015 31.75 32.08 30.62 31.82 4,666,846 +0.59(+1.89%)
Sep 29, 2015 31.45 32.49 30.43 31.23 5,631,496 -0.28(-0.89%)
Sep 28, 2015 32.27 32.52 31.21 31.51 4,587,322 -1.12(-3.43%)
Sep 25, 2015 34.07 34.50 32.02 32.63 4,430,169 -0.97(-2.89%)
Sep 24, 2015 33.05 33.68 31.95 33.60 7,550,965 +0.01(+0.03%)
Sep 23, 2015 35.17 35.29 33.25 33.59 7,422,584 -1.72(-4.87%)
Sep 22, 2015 36.20 36.89 35.06 35.31 4,601,669 -1.68(-4.54%)
Sep 21, 2015 37.90 38.69 36.71 36.99 4,299,705 -0.82(-2.17%)
Sep 18, 2015 36.66 38.28 36.65 37.81 11,615,592 +0.67(+1.80%)
Sep 17, 2015 36.66 37.74 36.57 37.14 6,613,163 +0.29(+0.79%)
Sep 16, 2015 36.83 36.98 36.13 36.85 3,348,914 -0.02(-0.05%)
Sep 15, 2015 36.51 37.04 36.31 36.87 3,228,314 +0.11(+0.30%)
Sep 14, 2015 37.28 37.63 36.65 36.76 2,945,664 -0.67(-1.79%)
Sep 11, 2015 37.75 38.13 36.80 37.43 4,231,091 -0.68(-1.78%)
Sep 10, 2015 38.49 38.63 36.54 38.11 4,574,859 -0.18(-0.47%)
Sep 09, 2015 39.06 39.40 37.76 38.29 4,716,288 -0.18(-0.47%)
Sep 08, 2015 37.26 38.50 37.26 38.47 3,703,015 +1.99(+5.46%)
Sep 04, 2015 36.28 36.48 36.48 36.48 4,737,800 -0.38(-1.03%)
Sep 03, 2015 37.99 38.55 36.58 36.86 4,838,395 -0.61(-1.63%)
Sep 02, 2015 37.34 37.53 36.28 37.47 3,329,838 +0.73(+1.99%)
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.