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 (%)
Oct 31, 2016 11.53 11.72 11.53 11.62 2,755,207 +0.09(+0.78%)
Oct 28, 2016 11.59 11.93 11.37 11.53 4,997,721 -0.07(-0.60%)
Oct 27, 2016 12.00 12.10 11.57 11.60 4,044,025 -0.30(-2.52%)
Oct 26, 2016 12.00 12.37 11.82 11.90 3,850,883 -0.17(-1.41%)
Oct 25, 2016 12.35 12.36 12.05 12.07 2,912,936 -0.26(-2.11%)
Oct 24, 2016 12.55 12.69 12.24 12.33 4,281,810 -0.31(-2.45%)
Oct 21, 2016 12.34 12.74 12.11 12.64 4,407,985 +0.36(+2.93%)
Oct 20, 2016 12.36 12.40 12.24 12.28 2,602,838 -0.09(-0.73%)
Oct 19, 2016 12.48 12.66 12.31 12.37 3,817,521 -0.16(-1.28%)
Oct 18, 2016 12.58 12.58 12.35 12.53 2,233,052 +0.15(+1.21%)
Oct 17, 2016 12.67 12.73 12.29 12.38 3,668,328 -0.37(-2.90%)
Oct 14, 2016 12.98 13.22 12.75 12.75 2,699,871 -0.12(-0.93%)
Oct 13, 2016 12.95 13.02 12.68 12.87 3,917,563 -0.24(-1.83%)
Oct 12, 2016 12.94 13.30 12.83 13.11 4,535,654 -0.19(-1.43%)
Oct 11, 2016 13.74 13.74 13.26 13.30 3,962,425 -0.46(-3.34%)
Oct 10, 2016 13.74 13.93 13.72 13.76 2,015,177 +0.07(+0.51%)
Oct 07, 2016 13.85 14.14 13.61 13.69 3,483,294 -0.14(-1.01%)
Oct 06, 2016 14.75 14.75 13.68 13.83 8,254,426 -0.86(-5.85%)
Oct 05, 2016 14.50 15.03 14.47 14.69 3,804,498 +0.20(+1.38%)
Oct 04, 2016 14.68 14.76 14.45 14.49 2,508,935 -0.19(-1.29%)
Oct 03, 2016 14.58 14.84 14.45 14.68 2,505,075 -0.05(-0.34%)
Sep 30, 2016 14.59 14.79 14.38 14.73 2,680,772 +0.24(+1.66%)
Sep 29, 2016 14.85 14.90 14.32 14.49 3,586,434 -0.37(-2.49%)
Sep 28, 2016 14.87 15.03 14.65 14.86 2,921,582 +0.08(+0.54%)
Sep 27, 2016 14.47 14.91 14.47 14.78 4,117,050 +0.30(+2.07%)
Sep 26, 2016 14.20 14.49 14.03 14.48 3,328,878 +0.11(+0.77%)
Sep 23, 2016 14.87 14.90 14.29 14.37 7,103,349 -0.12(-0.83%)
Sep 22, 2016 13.93 14.56 13.85 14.49 7,367,896 +0.68(+4.92%)
Sep 21, 2016 13.67 13.94 13.55 13.81 4,576,486 +0.26(+1.92%)
Sep 20, 2016 13.65 13.84 13.51 13.55 2,804,295 -0.03(-0.22%)
Sep 19, 2016 14.08 14.17 13.38 13.58 5,004,210 -0.44(-3.14%)
Sep 16, 2016 14.01 14.22 13.88 14.02 4,224,190 -0.06(-0.43%)
Sep 15, 2016 14.04 14.21 13.95 14.08 3,629,309 +0.06(+0.43%)
Sep 14, 2016 14.47 14.65 13.84 14.02 5,036,544 -0.39(-2.71%)
Sep 13, 2016 14.39 14.72 14.16 14.41 3,364,142 -0.23(-1.57%)
Sep 12, 2016 14.42 14.83 14.36 14.64 4,109,055 +0.03(+0.21%)
Sep 09, 2016 15.22 15.22 14.50 14.61 4,749,515 -0.62(-4.07%)
Sep 08, 2016 15.51 15.59 15.16 15.23 3,960,656 -0.40(-2.56%)
Sep 07, 2016 15.70 16.39 15.58 15.63 6,909,838 -0.02(-0.13%)
Sep 06, 2016 15.24 15.67 15.21 15.65 4,123,629 +0.42(+2.76%)
Sep 02, 2016 15.14 15.23 15.23 15.23 2,954,600 +0.04(+0.26%)
Sep 01, 2016 14.43 15.54 14.36 15.19 8,582,468 +0.83(+5.78%)
Aug 31, 2016 14.27 14.62 14.10 14.36 4,139,706 -0.01(-0.07%)
Aug 30, 2016 14.66 14.73 14.22 14.37 3,358,619 -0.21(-1.44%)
Aug 29, 2016 14.62 14.78 14.35 14.58 3,004,635 +0.02(+0.14%)
Aug 26, 2016 15.00 15.01 14.41 14.56 5,679,831 -0.36(-2.41%)
Aug 25, 2016 15.03 15.16 14.79 14.92 4,143,231 -0.02(-0.13%)
Aug 24, 2016 15.52 15.55 14.85 14.94 3,352,947 -0.48(-3.11%)
Aug 23, 2016 15.42 15.72 15.35 15.42 3,492,509 +0.18(+1.18%)
Aug 22, 2016 15.37 15.43 15.00 15.24 3,706,021 -0.20(-1.30%)
Aug 19, 2016 14.74 15.75 14.64 15.44 8,324,642 +0.59(+3.97%)
Aug 18, 2016 14.59 14.99 14.36 14.85 4,828,782 +0.44(+3.05%)
Aug 17, 2016 14.67 14.72 14.23 14.41 3,976,996 -0.23(-1.57%)
Aug 16, 2016 14.19 14.74 14.18 14.64 4,019,614 +0.11(+0.76%)
Aug 15, 2016 14.41 14.73 14.28 14.53 3,443,865 +0.17(+1.18%)
Aug 12, 2016 14.63 14.65 14.16 14.36 3,955,233 -0.10(-0.69%)
Aug 11, 2016 13.92 14.64 13.91 14.46 5,725,316 +0.55(+3.95%)
Aug 10, 2016 14.22 14.30 13.80 13.91 7,851,517 -0.43(-3.00%)
Aug 09, 2016 14.20 14.41 14.06 14.34 6,303,611 -0.08(-0.55%)
Aug 08, 2016 14.53 14.82 14.06 14.42 10,187,294 -0.31(-2.10%)
Aug 05, 2016 13.93 14.82 13.80 14.73 25,846,146 -2.02(-12.06%)
Aug 04, 2016 17.30 17.46 16.65 16.75 11,908,037 -0.52(-3.01%)
Aug 03, 2016 17.56 17.70 17.23 17.27 5,862,163 -0.33(-1.88%)
Aug 02, 2016 16.86 17.70 16.82 17.60 6,304,901 +0.64(+3.77%)
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.