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 (%)
May 31, 2019 14.87 14.91 14.45 14.59 3,738,900 -0.51(-3.38%)
May 30, 2019 14.81 15.11 14.69 15.10 5,611,819 +0.29(+1.96%)
May 29, 2019 14.15 14.90 13.85 14.81 10,392,882 +0.57(+4.00%)
May 28, 2019 14.39 14.48 14.14 14.24 5,005,644 -0.12(-0.84%)
May 24, 2019 14.34 14.47 14.23 14.36 3,224,300 +0.08(+0.56%)
May 23, 2019 14.49 14.50 13.98 14.28 5,557,967 -0.28(-1.92%)
May 22, 2019 14.57 14.77 14.54 14.56 2,187,570 -0.10(-0.68%)
May 21, 2019 14.56 14.87 14.48 14.66 4,015,910 +0.20(+1.38%)
May 20, 2019 14.90 14.95 14.41 14.46 3,200,754 -0.48(-3.21%)
May 17, 2019 15.32 15.33 14.92 14.94 3,981,200 -0.51(-3.30%)
May 16, 2019 15.48 15.54 15.25 15.45 6,148,137 -0.05(-0.32%)
May 15, 2019 15.43 15.66 15.31 15.50 4,153,895 -0.07(-0.45%)
May 14, 2019 15.45 15.77 15.24 15.57 6,270,330 +0.25(+1.63%)
May 13, 2019 15.16 15.33 14.91 15.32 6,551,265 -0.28(-1.79%)
May 10, 2019 15.58 15.68 15.18 15.60 2,124,300 -0.05(-0.32%)
May 09, 2019 15.70 15.82 15.43 15.65 2,863,961 -0.20(-1.26%)
May 08, 2019 15.84 16.07 15.75 15.85 2,419,711 -0.04(-0.25%)
May 07, 2019 16.13 16.29 15.77 15.89 3,740,950 -0.43(-2.63%)
May 06, 2019 16.27 16.50 16.12 16.32 4,178,357 -0.28(-1.69%)
May 03, 2019 16.19 16.63 16.07 16.60 5,286,500 +0.51(+3.17%)
May 02, 2019 16.10 16.33 15.85 16.09 5,493,728 -0.10(-0.62%)
May 01, 2019 15.77 16.24 15.41 16.19 6,198,791 +0.17(+1.06%)
Apr 30, 2019 15.85 16.06 15.70 16.02 6,004,687 +0.21(+1.33%)
Apr 29, 2019 16.07 16.24 15.79 15.81 4,508,655 -0.25(-1.56%)
Apr 26, 2019 15.74 16.16 15.62 16.06 2,945,600 +0.25(+1.58%)
Apr 25, 2019 16.06 16.23 15.80 15.81 6,732,386 -0.05(-0.32%)
Apr 24, 2019 15.92 15.96 15.76 15.86 2,029,604 +0.08(+0.51%)
Apr 23, 2019 15.72 15.88 15.63 15.78 2,754,598 +0.20(+1.28%)
Apr 22, 2019 15.28 15.60 15.26 15.58 2,408,779 +0.17(+1.10%)
Apr 18, 2019 15.50 15.65 15.28 15.41 3,847,200 -0.16(-1.03%)
Apr 17, 2019 16.10 16.10 15.48 15.57 3,835,913 -0.39(-2.44%)
Apr 16, 2019 16.09 16.19 15.81 15.96 2,137,042 -0.12(-0.75%)
Apr 15, 2019 16.03 16.16 15.90 16.08 2,281,722 -0.01(-0.06%)
Apr 12, 2019 16.01 16.14 15.90 16.09 2,671,300 +0.16(+1.00%)
Apr 11, 2019 16.30 16.36 15.88 15.93 3,355,340 -0.30(-1.85%)
Apr 10, 2019 16.18 16.37 16.07 16.23 5,541,183 +0.12(+0.74%)
Apr 09, 2019 16.75 16.75 16.08 16.11 4,911,928 -0.69(-4.11%)
Apr 08, 2019 16.71 16.86 16.57 16.80 2,970,309 +0.09(+0.54%)
Apr 05, 2019 16.51 16.78 16.47 16.71 2,753,300 +0.29(+1.77%)
Apr 04, 2019 16.98 17.00 16.25 16.42 3,393,468 -0.55(-3.24%)
Apr 03, 2019 16.82 17.12 16.73 16.97 5,003,092 +0.28(+1.68%)
Apr 02, 2019 16.82 16.82 16.49 16.69 3,616,595 -0.16(-0.95%)
Apr 01, 2019 16.96 17.14 16.68 16.85 1,993,811 +0.06(+0.36%)
Mar 29, 2019 16.68 16.87 16.62 16.79 1,849,800 +0.25(+1.51%)
Mar 28, 2019 16.54 16.69 16.41 16.54 1,796,979 +0.04(+0.24%)
Mar 27, 2019 16.66 16.71 16.18 16.50 2,733,384 -0.16(-0.96%)
Mar 26, 2019 16.80 16.93 16.64 16.66 1,935,606 +0.02(+0.12%)
Mar 25, 2019 16.62 16.75 16.41 16.64 1,869,293 -0.03(-0.18%)
Mar 22, 2019 17.23 17.29 16.64 16.67 2,250,800 -0.70(-4.03%)
Mar 21, 2019 16.94 17.39 16.88 17.37 1,770,632 +0.34(+2.00%)
Mar 20, 2019 17.05 17.26 16.84 17.03 1,767,987 -0.07(-0.41%)
Mar 19, 2019 17.08 17.16 16.79 17.10 2,284,888 +0.16(+0.94%)
Mar 18, 2019 17.00 17.10 16.72 16.94 2,144,592 -0.07(-0.41%)
Mar 15, 2019 16.87 17.04 16.79 17.01 3,391,400 +0.17(+1.01%)
Mar 14, 2019 17.03 17.05 16.82 16.84 2,324,769 -0.16(-0.94%)
Mar 13, 2019 17.13 17.19 16.95 17.00 1,654,886 -0.05(-0.29%)
Mar 12, 2019 17.00 17.20 16.77 17.05 3,202,707 +0.08(+0.47%)
Mar 11, 2019 16.72 17.41 16.66 16.97 6,479,896 +0.87(+5.40%)
Mar 08, 2019 15.99 16.12 15.90 16.10 2,490,700 -0.07(-0.43%)
Mar 07, 2019 16.13 16.33 15.87 16.17 2,725,883 +0.08(+0.50%)
Mar 06, 2019 16.34 16.47 16.07 16.09 2,595,330 -0.23(-1.41%)
Mar 05, 2019 16.38 16.41 16.20 16.32 2,250,964 -0.08(-0.49%)
Mar 04, 2019 16.86 16.93 16.10 16.40 4,252,867 -0.40(-2.38%)
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.