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 31, 2014 32.52 31.58 31.58 31.58 3,897,600 -0.83(-2.56%)
Dec 30, 2014 32.51 33.45 32.38 32.41 4,505,713 -0.59(-1.77%)
Dec 29, 2014 33.20 33.82 32.75 32.99 5,732,185 -0.22(-0.65%)
Dec 26, 2014 32.64 33.60 31.75 33.21 5,796,998 +0.83(+2.56%)
Dec 24, 2014 33.37 32.38 32.38 32.38 2,574,900 -1.11(-3.31%)
Dec 23, 2014 33.23 33.99 33.04 33.49 4,717,823 +0.46(+1.38%)
Dec 22, 2014 33.14 33.60 32.22 33.03 5,241,005 -0.03(-0.08%)
Dec 19, 2014 30.97 33.93 30.79 33.06 14,470,508 +2.16(+6.99%)
Dec 18, 2014 29.00 30.96 29.00 30.90 6,702,460 +2.29(+8.00%)
Dec 17, 2014 27.74 28.83 27.55 28.61 3,308,864 +0.89(+3.21%)
Dec 16, 2014 28.06 28.50 27.50 27.72 3,442,261 -0.84(-2.94%)
Dec 15, 2014 29.46 29.72 28.43 28.56 3,462,139 -0.56(-1.92%)
Dec 12, 2014 29.01 29.94 28.67 29.12 3,847,421 -0.32(-1.09%)
Dec 11, 2014 29.96 30.38 29.20 29.44 3,993,392 -0.39(-1.31%)
Dec 10, 2014 29.93 30.53 29.78 29.83 4,470,815 -0.27(-0.90%)
Dec 09, 2014 30.00 30.48 29.31 30.10 5,050,008 -0.14(-0.46%)
Dec 08, 2014 29.63 31.15 29.25 30.24 7,550,994 +0.43(+1.44%)
Dec 05, 2014 30.56 30.74 29.73 29.81 4,847,208 -0.56(-1.84%)
Dec 04, 2014 30.60 31.04 30.28 30.37 3,036,377 -0.18(-0.59%)
Dec 03, 2014 31.50 31.64 30.51 30.55 3,980,178 -1.09(-3.45%)
Dec 02, 2014 30.89 31.78 30.20 31.64 5,992,107 +1.36(+4.49%)
Dec 01, 2014 31.07 31.48 29.80 30.28 6,633,728 -0.01(-0.03%)
Nov 28, 2014 31.30 31.45 30.12 30.29 3,645,597 -1.37(-4.33%)
Nov 26, 2014 32.06 31.66 31.66 31.66 2,802,000 -0.50(-1.55%)
Nov 25, 2014 32.67 32.87 31.93 32.16 4,038,669 -0.46(-1.41%)
Nov 24, 2014 32.04 32.69 31.93 32.62 3,813,713 +0.85(+2.68%)
Nov 21, 2014 31.50 32.16 31.36 31.77 3,897,843 +0.78(+2.52%)
Nov 20, 2014 30.08 31.25 29.85 30.99 4,152,629 +0.44(+1.44%)
Nov 19, 2014 31.86 31.95 30.25 30.55 6,076,190 -1.32(-4.14%)
Nov 18, 2014 32.32 32.70 31.80 31.87 3,840,192 -0.45(-1.39%)
Nov 17, 2014 33.39 33.85 32.24 32.32 4,756,852 -1.48(-4.38%)
Nov 14, 2014 33.15 33.93 32.66 33.80 4,928,645 +0.46(+1.38%)
Nov 13, 2014 33.53 34.40 32.91 33.34 7,245,773 +0.19(+0.57%)
Nov 12, 2014 32.62 33.49 32.26 33.15 4,845,588 +0.30(+0.91%)
Nov 11, 2014 31.71 33.08 31.56 32.85 6,164,337 +0.46(+1.42%)
Nov 10, 2014 31.12 32.55 31.05 32.39 8,341,749 +1.77(+5.78%)
Nov 07, 2014 30.06 31.18 30.05 30.62 6,711,210 +0.58(+1.93%)
Nov 06, 2014 29.90 31.18 29.76 30.04 9,405,115 +0.92(+3.16%)
Nov 05, 2014 29.00 29.77 28.39 29.12 25,171,310 -5.13(-14.98%)
Nov 04, 2014 33.93 34.42 33.27 34.25 13,831,130 +0.56(+1.68%)
Nov 03, 2014 33.88 34.55 33.52 33.69 5,372,737 -0.30(-0.90%)
Oct 31, 2014 34.02 34.48 33.58 33.99 5,712,650 +0.36(+1.07%)
Oct 30, 2014 32.20 33.66 31.72 33.63 5,530,984 +1.00(+3.06%)
Oct 29, 2014 34.02 34.02 32.23 32.63 7,891,929 -1.01(-3.00%)
Oct 28, 2014 32.02 33.93 31.73 33.64 8,644,752 +2.68(+8.66%)
Oct 27, 2014 31.09 31.51 31.51 30.96 3,520,487 -0.55(-1.75%)
Oct 24, 2014 30.88 31.66 30.27 31.51 3,680,863 +0.63(+2.04%)
Oct 23, 2014 29.94 31.27 29.49 30.88 5,467,445 +1.62(+5.54%)
Oct 22, 2014 30.18 30.80 29.24 29.26 4,049,766 -0.90(-2.98%)
Oct 21, 2014 29.71 30.40 29.11 30.16 4,405,588 +0.56(+1.89%)
Oct 20, 2014 28.72 29.85 28.70 29.60 3,398,375 +0.55(+1.89%)
Oct 17, 2014 29.70 30.34 28.70 29.05 8,632,818 +0.09(+0.31%)
Oct 16, 2014 27.04 29.49 26.94 28.96 10,596,080 +2.16(+8.06%)
Oct 15, 2014 25.66 27.15 25.45 26.80 5,252,028 +0.32(+1.21%)
Oct 14, 2014 26.30 27.05 25.57 26.48 6,624,739 +0.26(+0.99%)
Oct 13, 2014 25.95 26.89 25.39 26.22 7,136,119 +0.46(+1.79%)
Oct 10, 2014 26.50 27.47 25.09 25.76 9,695,430 -1.10(-4.10%)
Oct 09, 2014 28.20 28.26 26.81 26.86 6,826,716 -1.52(-5.36%)
Oct 08, 2014 28.06 28.51 26.85 28.38 7,848,020 +0.32(+1.14%)
Oct 07, 2014 29.38 29.58 27.86 28.06 10,916,030 +0.03(+0.11%)
Oct 06, 2014 28.57 28.57 26.70 28.03 10,888,477 -0.16(-0.57%)
Oct 03, 2014 29.61 30.44 27.80 28.19 13,974,863 -1.40(-4.73%)
Oct 02, 2014 29.12 29.76 28.38 29.59 6,549,809 +0.83(+2.89%)
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.