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, 2019 16.53 16.69 16.47 16.53 1,565,200 -0.05(-0.30%)
Dec 30, 2019 16.66 16.66 16.45 16.58 2,639,585 -0.09(-0.54%)
Dec 27, 2019 16.76 16.78 16.57 16.67 2,103,600 +0.00(+0.00%)
Dec 26, 2019 16.76 16.89 16.57 16.67 1,662,789 -0.03(-0.18%)
Dec 24, 2019 16.70 16.81 16.66 16.70 745,700 -0.04(-0.24%)
Dec 23, 2019 16.37 16.77 16.36 16.74 2,911,923 +0.38(+2.32%)
Dec 20, 2019 16.47 16.60 16.30 16.36 3,125,700 -0.09(-0.55%)
Dec 19, 2019 16.44 16.49 16.31 16.45 3,017,777 +0.01(+0.06%)
Dec 18, 2019 16.27 16.49 16.17 16.44 3,560,639 +0.17(+1.04%)
Dec 17, 2019 16.31 16.32 16.16 16.27 3,256,551 -0.04(-0.25%)
Dec 16, 2019 16.20 16.34 16.13 16.31 3,115,632 +0.11(+0.68%)
Dec 13, 2019 16.53 16.57 16.12 16.20 2,890,900 -0.14(-0.86%)
Dec 12, 2019 16.23 16.49 16.15 16.34 1,390,760 +0.12(+0.74%)
Dec 11, 2019 16.20 16.33 16.08 16.22 2,357,834 +0.02(+0.12%)
Dec 10, 2019 16.27 16.36 16.17 16.20 4,172,390 -0.15(-0.92%)
Dec 09, 2019 16.23 16.48 16.20 16.35 2,461,844 +0.09(+0.55%)
Dec 06, 2019 16.48 16.48 16.19 16.26 1,474,000 -0.11(-0.67%)
Dec 05, 2019 16.44 16.55 16.33 16.37 1,214,423 -0.02(-0.12%)
Dec 04, 2019 16.49 16.66 16.33 16.39 2,505,816 -0.06(-0.36%)
Dec 03, 2019 16.00 16.45 15.85 16.45 2,921,570 +0.10(+0.61%)
Dec 02, 2019 16.72 16.76 16.16 16.35 6,401,368 -0.41(-2.45%)
Nov 29, 2019 16.82 16.86 16.64 16.76 1,046,600 -0.12(-0.71%)
Nov 27, 2019 16.58 16.88 16.54 16.88 1,236,700 +0.34(+2.06%)
Nov 26, 2019 17.00 17.09 16.49 16.54 3,948,370 -0.46(-2.71%)
Nov 25, 2019 16.94 17.10 16.91 17.00 3,630,753 +0.07(+0.38%)
Nov 22, 2019 17.00 17.05 16.83 16.93 2,153,600 -0.05(-0.32%)
Nov 21, 2019 17.18 17.18 16.90 16.99 1,839,864 -0.14(-0.82%)
Nov 20, 2019 17.01 17.27 16.97 17.13 2,267,509 +0.12(+0.71%)
Nov 19, 2019 16.98 17.08 16.83 17.01 2,019,254 -0.04(-0.23%)
Nov 18, 2019 16.97 17.08 16.71 17.05 3,594,987 -0.02(-0.12%)
Nov 15, 2019 16.62 17.11 16.62 17.07 2,132,700 +0.07(+0.41%)
Nov 14, 2019 17.05 17.16 16.95 17.00 1,823,337 -0.09(-0.50%)
Nov 13, 2019 17.06 17.22 16.75 17.09 4,254,828 -0.04(-0.26%)
Nov 12, 2019 17.06 17.22 16.97 17.13 4,799,586 +0.01(+0.06%)
Nov 11, 2019 17.09 17.29 16.98 17.12 3,682,380 -0.09(-0.52%)
Nov 08, 2019 16.76 17.24 16.72 17.21 3,454,000 +0.24(+1.41%)
Nov 07, 2019 16.71 17.00 16.58 16.97 3,612,425 +0.35(+2.11%)
Nov 06, 2019 16.51 16.64 16.31 16.62 3,918,595 +0.06(+0.36%)
Nov 05, 2019 16.23 16.66 16.17 16.56 3,406,151 +0.41(+2.54%)
Nov 04, 2019 16.16 16.31 16.07 16.15 3,766,075 +0.04(+0.25%)
Nov 01, 2019 15.86 16.16 15.70 16.11 5,350,100 +0.27(+1.70%)
Oct 31, 2019 15.40 15.90 15.39 15.84 2,897,266 +0.45(+2.92%)
Oct 30, 2019 15.38 15.57 15.00 15.39 4,674,408 -0.09(-0.58%)
Oct 29, 2019 16.17 16.19 15.12 15.48 9,526,076 -0.76(-4.68%)
Oct 28, 2019 16.01 16.33 15.85 16.24 2,989,415 +0.26(+1.63%)
Oct 25, 2019 15.69 16.05 15.54 15.98 3,257,400 +0.26(+1.65%)
Oct 24, 2019 15.74 16.00 15.66 15.72 2,564,638 -0.02(-0.13%)
Oct 23, 2019 15.52 15.85 15.46 15.74 3,067,449 +0.14(+0.90%)
Oct 22, 2019 15.45 15.80 15.40 15.60 3,751,665 +0.20(+1.30%)
Oct 21, 2019 15.29 15.43 15.17 15.40 1,947,979 +0.17(+1.08%)
Oct 18, 2019 15.08 15.27 14.81 15.23 4,117,000 +0.12(+0.83%)
Oct 17, 2019 15.10 15.25 15.02 15.11 1,561,661 +0.01(+0.07%)
Oct 16, 2019 15.12 15.23 14.86 15.10 1,936,851 -0.11(-0.69%)
Oct 15, 2019 15.06 15.21 14.91 15.21 3,003,147 +0.21(+1.43%)
Oct 14, 2019 15.04 15.20 14.93 14.99 2,801,364 -0.09(-0.60%)
Oct 11, 2019 14.91 15.32 14.79 15.08 4,199,700 +0.27(+1.82%)
Oct 10, 2019 14.53 14.81 14.41 14.81 3,908,014 +0.11(+0.75%)
Oct 09, 2019 14.50 14.79 14.27 14.70 7,840,462 +0.86(+6.21%)
Oct 08, 2019 13.80 14.48 13.74 13.84 5,953,734 -0.02(-0.14%)
Oct 07, 2019 14.15 14.19 13.85 13.86 3,292,342 -0.33(-2.33%)
Oct 04, 2019 14.00 14.28 13.90 14.19 3,679,500 +0.19(+1.36%)
Oct 03, 2019 14.00 14.23 13.77 14.00 7,556,970 +0.18(+1.30%)
Oct 02, 2019 13.08 14.71 12.85 13.82 9,697,103 +0.60(+4.54%)
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.