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, 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%)
Jun 03, 2019 14.48 14.53 13.93 14.03 6,511,916 -0.56(-3.84%)
May 31, 2019 14.87 14.91 14.45 14.59 3,738,900 -0.51(-3.38%)
May 30, 2019 14.81 15.11 14.69 15.10 5,611,819 +0.29(+1.96%)
May 29, 2019 14.15 14.90 13.85 14.81 10,392,882 +0.57(+4.00%)
May 28, 2019 14.39 14.48 14.14 14.24 5,005,644 -0.12(-0.84%)
May 24, 2019 14.34 14.47 14.23 14.36 3,224,300 +0.08(+0.56%)
May 23, 2019 14.49 14.50 13.98 14.28 5,557,967 -0.28(-1.92%)
May 22, 2019 14.57 14.77 14.54 14.56 2,187,570 -0.10(-0.68%)
May 21, 2019 14.56 14.87 14.48 14.66 4,015,910 +0.20(+1.38%)
May 20, 2019 14.90 14.95 14.41 14.46 3,200,754 -0.48(-3.21%)
May 17, 2019 15.32 15.33 14.92 14.94 3,981,200 -0.51(-3.30%)
May 16, 2019 15.48 15.54 15.25 15.45 6,148,137 -0.05(-0.32%)
May 15, 2019 15.43 15.66 15.31 15.50 4,153,895 -0.07(-0.45%)
May 14, 2019 15.45 15.77 15.24 15.57 6,270,330 +0.25(+1.63%)
May 13, 2019 15.16 15.33 14.91 15.32 6,551,265 -0.28(-1.79%)
May 10, 2019 15.58 15.68 15.18 15.60 2,124,300 -0.05(-0.32%)
May 09, 2019 15.70 15.82 15.43 15.65 2,863,961 -0.20(-1.26%)
May 08, 2019 15.84 16.07 15.75 15.85 2,419,711 -0.04(-0.25%)
May 07, 2019 16.13 16.29 15.77 15.89 3,740,950 -0.43(-2.63%)
May 06, 2019 16.27 16.50 16.12 16.32 4,178,357 -0.28(-1.69%)
May 03, 2019 16.19 16.63 16.07 16.60 5,286,500 +0.51(+3.17%)
May 02, 2019 16.10 16.33 15.85 16.09 5,493,728 -0.10(-0.62%)
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.