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 (%)
Aug 30, 2019 13.45 13.57 13.33 13.43 1,870,700 +0.04(+0.30%)
Aug 29, 2019 13.17 13.47 13.16 13.39 2,525,255 +0.33(+2.53%)
Aug 28, 2019 13.23 13.28 12.92 13.06 2,074,463 -0.27(-2.03%)
Aug 27, 2019 13.60 13.64 13.31 13.33 2,173,880 -0.19(-1.41%)
Aug 26, 2019 13.63 13.65 13.46 13.52 2,296,777 +0.02(+0.15%)
Aug 23, 2019 13.50 13.75 13.36 13.50 3,211,700 -0.07(-0.52%)
Aug 22, 2019 13.50 13.60 13.45 13.57 2,322,108 +0.07(+0.52%)
Aug 21, 2019 13.58 13.71 13.49 13.50 1,995,760 -0.01(-0.07%)
Aug 20, 2019 13.26 13.58 13.24 13.51 4,813,993 +0.22(+1.66%)
Aug 19, 2019 13.39 13.47 13.25 13.29 2,492,489 +0.01(+0.08%)
Aug 16, 2019 13.36 13.43 13.20 13.28 5,184,800 +0.01(+0.08%)
Aug 15, 2019 13.35 13.48 13.19 13.27 3,858,793 -0.07(-0.52%)
Aug 14, 2019 12.80 13.56 12.66 13.34 8,687,292 +0.36(+2.77%)
Aug 13, 2019 12.79 13.07 12.76 12.98 3,746,636 +0.12(+0.93%)
Aug 12, 2019 13.12 13.24 12.73 12.86 2,570,248 -0.38(-2.87%)
Aug 09, 2019 13.31 13.40 13.10 13.24 2,588,400 -0.13(-0.97%)
Aug 08, 2019 13.34 13.43 13.17 13.37 2,386,692 +0.23(+1.75%)
Aug 07, 2019 12.99 13.18 12.75 13.14 3,704,775 -0.01(-0.08%)
Aug 06, 2019 13.53 13.74 13.10 13.15 3,802,927 -0.14(-1.05%)
Aug 05, 2019 13.31 13.46 13.04 13.29 6,318,337 -0.47(-3.42%)
Aug 02, 2019 14.17 14.25 13.69 13.76 4,974,900 -0.50(-3.51%)
Aug 01, 2019 14.87 14.94 14.19 14.26 6,942,143 -0.74(-4.93%)
Jul 31, 2019 14.17 15.11 13.94 15.00 19,677,808 -1.10(-6.83%)
Jul 30, 2019 16.23 16.32 16.00 16.10 4,767,355 -0.08(-0.49%)
Jul 29, 2019 16.00 16.21 15.82 16.18 4,001,518 +0.23(+1.44%)
Jul 26, 2019 15.85 16.03 15.81 15.95 2,645,900 +0.18(+1.14%)
Jul 25, 2019 15.85 15.90 15.66 15.77 3,374,849 -0.08(-0.50%)
Jul 24, 2019 15.39 15.93 15.29 15.85 5,286,748 +0.47(+3.06%)
Jul 23, 2019 15.29 15.38 15.15 15.38 1,710,037 +0.12(+0.79%)
Jul 22, 2019 15.50 15.51 15.15 15.26 1,860,906 -0.11(-0.72%)
Jul 19, 2019 15.53 15.63 15.36 15.37 1,694,100 -0.09(-0.58%)
Jul 18, 2019 15.43 15.54 15.31 15.46 1,508,647 +0.01(+0.06%)
Jul 17, 2019 15.38 15.66 15.32 15.45 2,486,554 +0.09(+0.59%)
Jul 16, 2019 15.31 15.51 15.20 15.36 2,357,703 +0.02(+0.13%)
Jul 15, 2019 15.74 15.74 15.29 15.34 3,072,677 -0.42(-2.66%)
Jul 12, 2019 15.75 15.88 15.61 15.76 1,752,800 +0.08(+0.51%)
Jul 11, 2019 15.75 15.94 15.59 15.68 2,657,254 +0.01(+0.06%)
Jul 10, 2019 15.48 15.73 15.44 15.67 2,296,889 +0.23(+1.49%)
Jul 09, 2019 15.12 15.52 15.08 15.44 2,232,017 +0.33(+2.18%)
Jul 08, 2019 15.12 15.31 15.03 15.11 1,994,933 -0.07(-0.46%)
Jul 05, 2019 15.15 15.20 14.87 15.18 1,621,600 -0.07(-0.46%)
Jul 03, 2019 14.95 15.37 14.90 15.25 2,739,700 +0.55(+3.74%)
Jul 02, 2019 14.89 14.99 14.63 14.70 1,758,519 -0.25(-1.64%)
Jul 01, 2019 14.91 15.02 14.84 14.95 2,028,389 +0.13(+0.91%)
Jun 28, 2019 14.83 14.95 14.75 14.81 4,215,600 +0.03(+0.20%)
Jun 27, 2019 14.80 14.91 14.64 14.78 3,474,522 +0.13(+0.89%)
Jun 26, 2019 14.86 14.93 14.57 14.65 2,701,809 -0.08(-0.54%)
Jun 25, 2019 14.55 14.83 14.55 14.73 2,432,815 +0.21(+1.45%)
Jun 24, 2019 14.62 14.75 14.44 14.52 2,814,039 -0.09(-0.62%)
Jun 21, 2019 14.76 14.85 14.52 14.61 3,922,000 -0.25(-1.68%)
Jun 20, 2019 15.06 15.15 14.68 14.86 3,318,798 -0.03(-0.20%)
Jun 19, 2019 14.67 14.92 14.65 14.89 2,176,334 +0.24(+1.64%)
Jun 18, 2019 14.66 14.85 14.55 14.65 1,918,118 +0.15(+1.03%)
Jun 17, 2019 14.43 14.67 14.41 14.50 2,439,858 +0.08(+0.55%)
Jun 14, 2019 14.54 14.60 14.31 14.42 1,639,600 -0.18(-1.23%)
Jun 13, 2019 14.55 14.67 14.45 14.60 2,161,955 +0.10(+0.69%)
Jun 12, 2019 14.37 14.64 14.32 14.50 1,879,905 +0.07(+0.49%)
Jun 11, 2019 14.67 14.71 14.22 14.43 2,183,577 -0.15(-1.03%)
Jun 10, 2019 14.58 14.86 14.50 14.58 2,789,726 +0.15(+1.04%)
Jun 07, 2019 14.43 14.59 14.33 14.43 2,300,600 +0.01(+0.07%)
Jun 06, 2019 14.52 14.54 14.31 14.42 2,386,007 -0.09(-0.62%)
Jun 05, 2019 14.55 14.56 14.28 14.51 3,068,492 +0.02(+0.14%)
Jun 04, 2019 14.24 14.50 14.11 14.49 2,771,511 +0.46(+3.28%)
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.