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 (%)
Jul 31, 2014 35.52 36.21 35.21 35.50 3,108,046 -0.63(-1.74%)
Jul 30, 2014 35.93 36.80 35.89 36.13 3,444,131 +0.25(+0.70%)
Jul 29, 2014 36.23 36.45 35.62 35.88 2,810,905 -0.62(-1.70%)
Jul 28, 2014 36.49 37.29 35.85 36.50 2,512,935 -0.65(-1.75%)
Jul 25, 2014 36.18 37.39 36.11 37.15 1,944,260 +0.19(+0.51%)
Jul 24, 2014 36.09 37.13 35.60 36.96 3,445,604 +1.49(+4.20%)
Jul 23, 2014 36.03 36.12 35.20 35.47 2,479,597 -0.84(-2.31%)
Jul 22, 2014 35.50 37.15 35.50 36.31 3,024,489 +0.86(+2.43%)
Jul 21, 2014 34.19 35.79 34.11 35.45 2,632,594 +0.93(+2.69%)
Jul 18, 2014 34.01 34.99 33.90 34.52 3,195,913 +0.55(+1.62%)
Jul 17, 2014 34.94 35.01 33.79 33.97 3,073,233 -0.60(-1.74%)
Jul 16, 2014 35.59 36.24 34.41 34.57 5,556,196 +0.75(+2.22%)
Jul 15, 2014 34.40 34.77 33.55 33.82 3,854,418 -0.45(-1.31%)
Jul 14, 2014 34.36 35.29 34.00 34.27 3,580,781 +0.65(+1.93%)
Jul 11, 2014 33.15 34.17 32.90 33.62 3,621,549 +0.35(+1.05%)
Jul 10, 2014 32.76 33.82 31.88 33.27 5,776,572 -0.93(-2.72%)
Jul 09, 2014 33.64 34.52 33.15 34.20 4,576,819 +0.74(+2.21%)
Jul 08, 2014 36.61 36.65 33.33 33.46 9,050,189 -3.15(-8.60%)
Jul 07, 2014 38.82 38.92 36.29 36.61 5,121,408 -2.34(-6.01%)
Jul 03, 2014 39.81 38.95 38.95 38.95 2,639,200 -0.27(-0.69%)
Jul 02, 2014 40.80 41.16 39.15 39.22 4,559,729 -1.82(-4.43%)
Jul 01, 2014 41.02 41.82 40.61 41.04 4,288,075 +0.49(+1.21%)
Jun 30, 2014 38.45 41.00 38.41 40.55 5,066,574 +1.63(+4.19%)
Jun 27, 2014 38.54 39.50 38.35 38.92 7,205,576 +0.02(+0.05%)
Jun 26, 2014 38.34 39.20 38.22 38.90 3,187,519 +0.45(+1.17%)
Jun 25, 2014 37.67 38.60 37.00 38.45 3,345,847 +0.78(+2.07%)
Jun 24, 2014 38.93 39.68 37.45 37.67 5,713,906 -1.35(-3.46%)
Jun 23, 2014 37.04 39.45 37.01 39.02 5,400,957 +1.56(+4.16%)
Jun 20, 2014 37.71 37.85 36.04 37.46 6,347,511 -0.26(-0.69%)
Jun 19, 2014 38.21 38.99 37.17 37.72 3,473,600 -0.41(-1.08%)
Jun 18, 2014 38.07 38.86 37.60 38.13 4,938,237 +0.40(+1.06%)
Jun 17, 2014 37.86 38.49 37.02 37.73 4,509,828 -0.31(-0.81%)
Jun 16, 2014 36.23 38.42 36.00 38.04 6,381,028 +1.77(+4.88%)
Jun 13, 2014 35.31 36.59 34.88 36.27 4,120,503 +0.78(+2.20%)
Jun 12, 2014 35.55 36.46 34.43 35.49 5,566,197 -0.01(-0.03%)
Jun 11, 2014 34.96 35.55 33.67 35.50 5,960,934 +0.57(+1.63%)
Jun 10, 2014 33.77 35.14 33.60 34.93 4,146,821 +2.54(+7.84%)
Jun 06, 2014 33.12 33.16 32.16 32.39 2,991,711 -0.29(-0.89%)
Jun 05, 2014 30.59 33.31 30.22 32.68 7,261,441 +2.22(+7.29%)
Jun 04, 2014 30.71 30.88 30.01 30.46 5,329,023 -0.48(-1.55%)
Jun 03, 2014 31.39 31.75 30.70 30.94 5,258,652 -0.83(-2.61%)
Jun 02, 2014 32.36 32.77 31.05 31.77 5,567,087 -1.10(-3.35%)
May 30, 2014 34.52 34.57 32.09 32.87 11,303,515 -1.78(-5.14%)
May 29, 2014 35.00 35.32 34.10 34.65 6,137,937 +0.27(+0.79%)
May 28, 2014 35.00 35.50 33.98 34.38 9,063,209 -0.59(-1.69%)
May 27, 2014 33.80 35.00 33.21 34.97 8,958,039 +1.58(+4.73%)
May 23, 2014 33.00 33.39 33.39 33.39 13,498,700 +1.62(+5.10%)
May 22, 2014 31.00 32.17 30.28 31.77 9,192,856 +0.65(+2.09%)
May 21, 2014 30.91 32.07 30.07 31.12 18,279,708 +0.80(+2.64%)
May 20, 2014 29.01 32.08 28.95 30.32 17,605,548 +1.39(+4.80%)
May 19, 2014 28.00 30.00 27.51 28.93 9,798,234 +1.04(+3.73%)
May 16, 2014 26.93 28.35 26.30 27.89 8,436,545 +0.81(+2.99%)
May 15, 2014 26.68 27.60 25.58 27.08 9,334,804 -0.17(-0.62%)
May 14, 2014 26.85 28.32 26.15 27.25 8,831,564 +0.23(+0.85%)
May 13, 2014 28.93 29.08 26.94 27.02 7,742,214 -1.52(-5.33%)
May 12, 2014 26.63 29.29 25.84 28.54 10,348,569 +2.10(+7.94%)
May 09, 2014 27.29 28.19 26.38 26.44 5,858,287 -1.01(-3.68%)
May 08, 2014 28.25 29.80 27.15 27.45 13,311,525 -1.20(-4.19%)
May 07, 2014 31.15 31.25 27.05 28.65 23,007,440 -8.48(-22.84%)
May 06, 2014 40.34 40.75 36.75 37.13 6,144,169 -3.10(-7.71%)
May 05, 2014 38.92 40.82 38.86 40.23 3,273,768 +0.29(+0.73%)
May 02, 2014 40.80 41.14 39.00 39.94 2,874,161 -0.83(-2.04%)
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.