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, 2019 15.40 15.90 15.39 15.84 2,897,266 +0.45(+2.92%)
Oct 30, 2019 15.38 15.57 15.00 15.39 4,674,408 -0.09(-0.58%)
Oct 29, 2019 16.17 16.19 15.12 15.48 9,526,076 -0.76(-4.68%)
Oct 28, 2019 16.01 16.33 15.85 16.24 2,989,415 +0.26(+1.63%)
Oct 25, 2019 15.69 16.05 15.54 15.98 3,257,400 +0.26(+1.65%)
Oct 24, 2019 15.74 16.00 15.66 15.72 2,564,638 -0.02(-0.13%)
Oct 23, 2019 15.52 15.85 15.46 15.74 3,067,449 +0.14(+0.90%)
Oct 22, 2019 15.45 15.80 15.40 15.60 3,751,665 +0.20(+1.30%)
Oct 21, 2019 15.29 15.43 15.17 15.40 1,947,979 +0.17(+1.08%)
Oct 18, 2019 15.08 15.27 14.81 15.23 4,117,000 +0.12(+0.83%)
Oct 17, 2019 15.10 15.25 15.02 15.11 1,561,661 +0.01(+0.07%)
Oct 16, 2019 15.12 15.23 14.86 15.10 1,936,851 -0.11(-0.69%)
Oct 15, 2019 15.06 15.21 14.91 15.21 3,003,147 +0.21(+1.43%)
Oct 14, 2019 15.04 15.20 14.93 14.99 2,801,364 -0.09(-0.60%)
Oct 11, 2019 14.91 15.32 14.79 15.08 4,199,700 +0.27(+1.82%)
Oct 10, 2019 14.53 14.81 14.41 14.81 3,908,014 +0.11(+0.75%)
Oct 09, 2019 14.50 14.79 14.27 14.70 7,840,462 +0.86(+6.21%)
Oct 08, 2019 13.80 14.48 13.74 13.84 5,953,734 -0.02(-0.14%)
Oct 07, 2019 14.15 14.19 13.85 13.86 3,292,342 -0.33(-2.33%)
Oct 04, 2019 14.00 14.28 13.90 14.19 3,679,500 +0.19(+1.36%)
Oct 03, 2019 14.00 14.23 13.77 14.00 7,556,970 +0.18(+1.30%)
Oct 02, 2019 13.08 14.71 12.85 13.82 9,697,103 +0.60(+4.54%)
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.