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 (%)
Dec 30, 2016 11.90 11.90 11.90 0 +0.08(+0.68%)
Dec 29, 2016 11.88 11.91 11.55 11.82 5,304,763 -0.13(-1.09%)
Dec 28, 2016 12.43 12.45 11.88 11.95 3,827,652 -0.44(-3.51%)
Dec 27, 2016 12.25 12.62 12.20 12.38 2,867,034 +0.17(+1.43%)
Dec 23, 2016 12.21 12.21 12.21 0 +0.06(+0.49%)
Dec 22, 2016 12.53 12.55 12.05 12.15 3,714,858 -0.39(-3.11%)
Dec 21, 2016 13.00 13.00 12.31 12.54 5,054,845 -0.44(-3.39%)
Dec 20, 2016 13.28 13.42 12.90 12.98 3,429,646 -0.31(-2.33%)
Dec 19, 2016 13.22 13.48 13.09 13.29 2,596,824 +0.08(+0.61%)
Dec 16, 2016 13.37 13.40 13.00 13.21 3,211,319 +0.03(+0.23%)
Dec 15, 2016 13.27 13.32 13.06 13.18 2,484,194 +0.11(+0.84%)
Dec 14, 2016 13.32 13.45 13.06 13.07 3,013,283 -0.25(-1.88%)
Dec 13, 2016 13.36 13.52 13.22 13.32 2,913,970 +0.00(+0.00%)
Dec 12, 2016 13.60 13.69 13.16 13.32 3,614,649 -0.37(-2.70%)
Dec 09, 2016 13.84 14.00 13.56 13.69 2,548,576 -0.15(-1.08%)
Dec 08, 2016 13.67 14.05 13.55 13.84 4,406,700 +0.23(+1.69%)
Dec 07, 2016 13.22 13.68 13.18 13.61 3,864,739 +0.41(+3.11%)
Dec 06, 2016 12.96 13.25 12.77 13.20 2,761,237 +0.20(+1.54%)
Dec 05, 2016 12.62 13.18 12.62 13.00 3,921,075 +0.44(+3.50%)
Dec 02, 2016 12.30 12.56 12.15 12.56 2,732,213 +0.18(+1.45%)
Dec 01, 2016 12.85 13.03 12.31 12.38 4,600,859 -0.46(-3.58%)
Nov 30, 2016 12.85 13.08 12.67 12.84 3,082,185 +0.02(+0.16%)
Nov 29, 2016 12.87 13.04 12.80 12.82 2,826,483 -0.10(-0.77%)
Nov 28, 2016 13.27 13.36 12.77 12.92 3,152,825 -0.33(-2.49%)
Nov 25, 2016 13.48 13.49 13.14 13.25 1,067,811 -0.10(-0.75%)
Nov 23, 2016 13.35 13.35 13.35 0 +0.24(+1.83%)
Nov 22, 2016 13.13 13.30 12.87 13.11 7,538,609 -0.76(-5.48%)
Nov 21, 2016 13.66 13.97 13.64 13.87 2,730,261 +0.24(+1.76%)
Nov 18, 2016 13.72 13.95 13.62 13.63 2,575,046 -0.15(-1.09%)
Nov 17, 2016 13.56 13.87 13.32 13.78 3,648,670 +0.16(+1.17%)
Nov 16, 2016 13.76 13.86 13.53 13.62 4,592,638 -0.50(-3.54%)
Nov 15, 2016 14.07 14.58 14.02 14.12 3,793,328 +0.04(+0.28%)
Nov 14, 2016 14.45 14.58 13.86 14.08 3,571,266 -0.32(-2.22%)
Nov 11, 2016 14.17 14.55 13.88 14.40 5,149,843 +0.21(+1.48%)
Nov 10, 2016 13.78 14.68 13.75 14.19 8,624,847 +0.64(+4.72%)
Nov 09, 2016 13.32 13.74 13.30 13.55 5,944,457 -0.01(-0.07%)
Nov 08, 2016 13.34 13.83 13.28 13.56 5,176,526 -0.06(-0.44%)
Nov 07, 2016 12.61 13.90 12.48 13.62 14,381,719 +1.28(+10.37%)
Nov 04, 2016 12.74 12.97 12.32 12.34 16,855,368 +1.33(+12.08%)
Nov 03, 2016 11.38 11.48 10.87 11.01 8,975,558 -0.31(-2.74%)
Nov 02, 2016 11.81 11.89 11.31 11.32 4,832,277 -0.59(-4.95%)
Nov 01, 2016 11.63 12.03 11.62 11.91 4,282,029 +0.29(+2.50%)
Oct 31, 2016 11.53 11.72 11.53 11.62 2,755,207 +0.09(+0.78%)
Oct 28, 2016 11.59 11.93 11.37 11.53 4,997,721 -0.07(-0.60%)
Oct 27, 2016 12.00 12.10 11.57 11.60 4,044,025 -0.30(-2.52%)
Oct 26, 2016 12.00 12.37 11.82 11.90 3,850,883 -0.17(-1.41%)
Oct 25, 2016 12.35 12.36 12.05 12.07 2,912,936 -0.26(-2.11%)
Oct 24, 2016 12.55 12.69 12.24 12.33 4,281,810 -0.31(-2.45%)
Oct 21, 2016 12.34 12.74 12.11 12.64 4,407,985 +0.36(+2.93%)
Oct 20, 2016 12.36 12.40 12.24 12.28 2,602,838 -0.09(-0.73%)
Oct 19, 2016 12.48 12.66 12.31 12.37 3,817,521 -0.16(-1.28%)
Oct 18, 2016 12.58 12.58 12.35 12.53 2,233,052 +0.15(+1.21%)
Oct 17, 2016 12.67 12.73 12.29 12.38 3,668,328 -0.37(-2.90%)
Oct 14, 2016 12.98 13.22 12.75 12.75 2,699,871 -0.12(-0.93%)
Oct 13, 2016 12.95 13.02 12.68 12.87 3,917,563 -0.24(-1.83%)
Oct 12, 2016 12.94 13.30 12.83 13.11 4,535,654 -0.19(-1.43%)
Oct 11, 2016 13.74 13.74 13.26 13.30 3,962,425 -0.46(-3.34%)
Oct 10, 2016 13.74 13.93 13.72 13.76 2,015,177 +0.07(+0.51%)
Oct 07, 2016 13.85 14.14 13.61 13.69 3,483,294 -0.14(-1.01%)
Oct 06, 2016 14.75 14.75 13.68 13.83 8,254,426 -0.86(-5.85%)
Oct 05, 2016 14.50 15.03 14.47 14.69 3,804,498 +0.20(+1.38%)
Oct 04, 2016 14.68 14.76 14.45 14.49 2,508,935 -0.19(-1.29%)
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.