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 (%)
Jan 31, 2018 15.13 15.35 15.03 15.08 2,186,449 -0.02(-0.13%)
Jan 30, 2018 15.31 15.32 14.81 15.10 2,952,000 -0.33(-2.14%)
Jan 29, 2018 15.76 15.78 15.42 15.43 1,808,944 -0.35(-2.22%)
Jan 26, 2018 15.50 15.82 15.48 15.78 2,476,678 +0.36(+2.33%)
Jan 25, 2018 15.37 15.44 15.22 15.42 1,605,414 +0.14(+0.92%)
Jan 24, 2018 15.47 15.60 15.24 15.28 2,655,546 -0.03(-0.20%)
Jan 23, 2018 15.08 15.39 15.00 15.31 3,384,701 +0.34(+2.27%)
Jan 22, 2018 14.95 15.01 14.62 14.97 3,275,060 -0.03(-0.20%)
Jan 19, 2018 15.09 15.30 14.93 15.00 2,925,785 -0.10(-0.66%)
Jan 18, 2018 14.80 15.12 14.78 15.10 3,279,685 +0.28(+1.89%)
Jan 17, 2018 15.09 15.14 14.82 14.82 2,736,624 -0.21(-1.40%)
Jan 16, 2018 15.80 15.98 14.96 15.03 5,154,224 -0.56(-3.59%)
Jan 12, 2018 15.59 15.59 15.59 0 +0.45(+2.97%)
Jan 11, 2018 15.07 15.16 14.92 15.14 2,533,858 +0.17(+1.14%)
Jan 10, 2018 15.01 14.97 2,843,620 +0.27(+1.84%)
Jan 09, 2018 15.00 15.07 14.63 14.70 2,649,211 -0.30(-2.00%)
Jan 08, 2018 15.11 15.28 14.99 15.00 3,335,586 -0.11(-0.73%)
Jan 05, 2018 15.10 15.33 14.95 15.11 2,945,795 +0.03(+0.20%)
Jan 04, 2018 15.00 15.44 14.93 15.08 3,858,120 +0.19(+1.28%)
Jan 03, 2018 14.64 14.89 14.59 14.89 2,647,522 +0.32(+2.20%)
Jan 02, 2018 14.24 14.64 14.18 14.57 2,585,666 +0.37(+2.61%)
Dec 29, 2017 14.20 14.20 14.20 0 -0.05(-0.35%)
Dec 28, 2017 14.50 14.54 14.12 14.25 2,536,355 -0.18(-1.25%)
Dec 27, 2017 14.43 14.46 14.21 14.43 2,368,976 +0.02(+0.14%)
Dec 26, 2017 14.09 14.55 13.91 14.41 3,047,529 +0.30(+2.13%)
Dec 22, 2017 14.16 14.24 14.02 14.11 1,924,834 -0.08(-0.56%)
Dec 21, 2017 14.49 14.50 14.16 14.19 2,063,360 -0.21(-1.46%)
Dec 20, 2017 14.48 14.49 14.20 14.40 1,877,255 -0.05(-0.35%)
Dec 19, 2017 14.50 14.70 14.39 14.45 2,404,340 -0.21(-1.43%)
Dec 18, 2017 14.60 14.71 14.44 14.66 2,692,499 +0.16(+1.10%)
Dec 15, 2017 14.38 14.60 14.19 14.50 4,745,478 +0.20(+1.40%)
Dec 14, 2017 13.92 14.39 13.92 14.30 3,702,982 +0.35(+2.51%)
Dec 13, 2017 14.00 14.15 13.91 13.95 2,168,907 -0.07(-0.50%)
Dec 12, 2017 14.11 14.21 13.93 14.02 2,463,093 -0.07(-0.50%)
Dec 11, 2017 13.87 14.22 13.86 14.09 1,980,151 +0.19(+1.37%)
Dec 08, 2017 13.87 13.96 13.78 13.90 2,033,517 +0.09(+0.65%)
Dec 07, 2017 13.66 13.97 13.65 13.81 2,309,753 +0.14(+1.02%)
Dec 06, 2017 13.66 13.92 13.52 13.67 2,834,596 -0.09(-0.65%)
Dec 05, 2017 13.67 13.97 13.66 13.76 2,274,360 +0.04(+0.29%)
Dec 04, 2017 14.14 14.15 13.66 13.72 3,085,675 -0.38(-2.70%)
Dec 01, 2017 13.97 14.20 13.84 14.10 3,307,572 -0.04(-0.28%)
Nov 30, 2017 13.88 14.21 13.76 14.14 3,447,202 +0.32(+2.32%)
Nov 29, 2017 14.25 14.25 13.63 13.82 3,778,341 -0.37(-2.61%)
Nov 28, 2017 14.21 14.32 14.10 14.19 3,243,520 -0.01(-0.07%)
Nov 27, 2017 14.28 14.39 14.11 14.20 3,099,146 -0.01(-0.07%)
Nov 24, 2017 14.20 14.30 14.19 14.21 891,663 +0.02(+0.14%)
Nov 22, 2017 14.11 14.29 14.11 14.19 3,380,421 +0.23(+1.65%)
Nov 21, 2017 14.19 14.22 13.93 13.96 2,960,668 +0.03(+0.22%)
Nov 20, 2017 13.83 13.94 13.78 13.93 2,795,519 +0.17(+1.24%)
Nov 17, 2017 13.59 13.82 13.51 13.76 2,933,996 +0.18(+1.33%)
Nov 16, 2017 13.60 13.68 13.45 13.58 3,980,654 +0.01(+0.07%)
Nov 15, 2017 13.60 13.78 13.40 13.57 3,178,734 -0.12(-0.88%)
Nov 14, 2017 13.75 13.88 13.59 13.69 3,657,775 -0.06(-0.44%)
Nov 13, 2017 14.11 14.14 13.70 13.75 5,275,207 -0.46(-3.24%)
Nov 10, 2017 14.18 14.31 14.12 14.21 2,460,472 -0.04(-0.28%)
Nov 09, 2017 14.62 14.62 14.08 14.25 4,776,716 -0.40(-2.73%)
Nov 08, 2017 14.50 14.71 14.46 14.65 3,274,103 +0.19(+1.31%)
Nov 07, 2017 14.50 14.78 14.36 14.46 4,965,858 -0.03(-0.21%)
Nov 06, 2017 14.51 14.73 14.39 14.49 7,385,800 -0.05(-0.38%)
Nov 03, 2017 14.73 14.81 14.34 14.54 7,070,921 -0.14(-0.95%)
Nov 02, 2017 15.00 15.00 14.21 14.69 17,189,570 -1.69(-10.29%)
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.