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, 2019 17.64 18.08 17.63 17.68 2,608,331 +0.07(+0.40%)
Jan 30, 2019 17.43 17.61 17.32 17.61 2,037,492 +0.34(+1.97%)
Jan 29, 2019 17.35 17.44 17.15 17.27 2,954,085 -0.15(-0.86%)
Jan 28, 2019 17.43 17.66 17.22 17.42 2,598,360 -0.23(-1.30%)
Jan 25, 2019 17.35 17.78 17.27 17.65 3,314,100 +0.45(+2.62%)
Jan 24, 2019 16.93 17.44 16.90 17.20 3,516,681 +0.35(+2.08%)
Jan 23, 2019 16.41 17.20 16.39 16.85 5,158,710 +0.73(+4.53%)
Jan 22, 2019 16.35 16.40 16.03 16.12 3,633,962 -0.31(-1.89%)
Jan 18, 2019 16.29 16.54 16.13 16.43 3,075,800 +0.27(+1.67%)
Jan 17, 2019 16.07 16.31 16.07 16.16 2,395,724 +0.06(+0.37%)
Jan 16, 2019 16.53 16.64 16.03 16.10 3,487,625 -0.43(-2.60%)
Jan 15, 2019 16.48 16.81 16.36 16.53 2,728,226 +0.12(+0.73%)
Jan 14, 2019 16.64 16.64 16.27 16.41 3,265,537 -0.37(-2.21%)
Jan 11, 2019 16.81 16.93 16.65 16.78 3,894,900 -0.13(-0.77%)
Jan 10, 2019 16.62 16.95 16.45 16.91 3,216,879 +0.12(+0.71%)
Jan 09, 2019 16.76 17.09 16.63 16.79 4,264,998 +0.18(+1.08%)
Jan 08, 2019 16.32 16.66 16.12 16.61 4,153,803 +0.49(+3.04%)
Jan 07, 2019 16.03 16.43 15.97 16.12 3,337,930 +0.11(+0.69%)
Jan 04, 2019 15.75 16.22 15.69 16.01 4,825,000 +0.58(+3.76%)
Jan 03, 2019 15.78 15.91 15.42 15.43 3,909,788 -0.59(-3.68%)
Jan 02, 2019 15.95 16.26 15.70 16.02 4,575,646 -0.19(-1.17%)
Dec 31, 2018 16.19 16.34 15.88 16.21 3,124,200 +0.12(+0.75%)
Dec 28, 2018 16.26 16.38 15.82 16.09 3,325,500 -0.09(-0.56%)
Dec 27, 2018 15.79 16.19 15.57 16.18 3,349,980 +0.09(+0.56%)
Dec 26, 2018 15.63 16.09 15.43 16.09 5,262,264 +0.70(+4.55%)
Dec 24, 2018 15.66 16.11 15.36 15.39 2,848,700 -0.58(-3.63%)
Dec 21, 2018 16.93 16.93 15.78 15.97 6,724,200 -0.94(-5.56%)
Dec 20, 2018 17.49 17.64 16.49 16.91 5,627,874 -0.60(-3.43%)
Dec 19, 2018 17.88 18.22 17.30 17.51 3,512,977 -0.30(-1.68%)
Dec 18, 2018 17.79 18.07 17.60 17.81 5,166,243 +0.24(+1.37%)
Dec 17, 2018 18.54 18.54 17.48 17.57 4,721,898 -1.01(-5.44%)
Dec 14, 2018 18.44 18.89 18.36 18.58 4,470,000 -0.04(-0.21%)
Dec 13, 2018 19.05 19.19 18.22 18.62 5,204,279 -0.90(-4.61%)
Dec 12, 2018 19.13 19.78 18.97 19.52 5,888,709 +0.66(+3.50%)
Dec 11, 2018 20.00 20.10 18.58 18.86 6,009,832 -0.89(-4.51%)
Dec 10, 2018 19.41 19.94 19.28 19.75 3,096,699 +0.32(+1.65%)
Dec 07, 2018 20.14 20.41 19.21 19.43 3,896,600 -0.78(-3.86%)
Dec 06, 2018 19.13 20.31 19.07 20.21 4,847,907 +0.61(+3.11%)
Dec 04, 2018 19.91 20.25 19.24 19.60 4,545,300 -0.41(-2.05%)
Dec 03, 2018 20.09 20.41 19.79 20.01 3,938,643 +0.00(+0.00%)
Nov 30, 2018 20.36 20.51 19.69 20.01 4,989,500 +0.16(+0.81%)
Nov 29, 2018 19.55 20.09 19.47 19.85 3,769,059 +0.15(+0.76%)
Nov 28, 2018 19.28 19.72 19.09 19.70 5,221,866 +0.62(+3.25%)
Nov 27, 2018 18.83 19.30 18.80 19.08 9,081,855 +0.01(+0.05%)
Nov 26, 2018 18.82 19.32 18.56 19.07 4,598,012 +0.57(+3.08%)
Nov 23, 2018 17.75 18.63 17.68 18.50 2,617,600 +0.59(+3.29%)
Nov 21, 2018 17.91 17.91 17.91 0 +0.30(+1.70%)
Nov 20, 2018 17.07 17.97 16.90 17.61 5,623,778 -0.06(-0.34%)
Nov 19, 2018 18.80 18.90 17.65 17.67 5,411,991 -1.09(-5.81%)
Nov 16, 2018 18.79 18.89 18.40 18.76 3,524,600 -0.04(-0.21%)
Nov 15, 2018 18.40 18.92 17.99 18.80 5,061,407 +0.28(+1.51%)
Nov 14, 2018 19.22 19.55 18.51 18.52 8,147,445 -0.45(-2.37%)
Nov 13, 2018 19.12 19.53 18.71 18.97 4,585,936 +0.02(+0.11%)
Nov 12, 2018 19.64 19.64 18.51 18.95 4,352,172 -0.40(-2.07%)
Nov 09, 2018 19.67 19.86 18.86 19.35 5,304,700 -0.55(-2.76%)
Nov 08, 2018 20.10 20.61 19.80 19.90 6,488,441 +0.03(+0.15%)
Nov 07, 2018 19.00 20.41 18.90 19.87 12,401,012 +1.10(+5.86%)
Nov 06, 2018 18.68 19.71 18.57 18.77 10,650,797 +0.10(+0.54%)
Nov 05, 2018 18.63 18.82 18.23 18.67 4,033,723 +0.00(+0.00%)
Nov 02, 2018 19.20 19.47 18.60 18.67 7,135,700 -0.74(-3.81%)
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.