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 (%)
Sep 29, 2017 16.77 16.92 16.74 16.77 2,398,818 -0.05(-0.30%)
Sep 28, 2017 16.90 17.02 16.75 16.82 2,279,525 -0.08(-0.47%)
Sep 27, 2017 16.91 17.11 16.79 16.90 3,164,342 +0.12(+0.72%)
Sep 26, 2017 16.75 16.84 16.69 16.78 2,498,135 +0.05(+0.30%)
Sep 25, 2017 17.01 17.01 16.60 16.73 3,328,502 -0.15(-0.89%)
Sep 22, 2017 16.85 17.04 16.76 16.88 2,129,218 +0.04(+0.24%)
Sep 21, 2017 17.10 17.10 16.40 16.84 4,206,922 -0.14(-0.82%)
Sep 20, 2017 17.14 17.16 16.83 16.98 4,102,271 -0.16(-0.93%)
Sep 19, 2017 17.17 17.23 17.05 17.14 3,958,590 -0.04(-0.23%)
Sep 18, 2017 17.41 17.51 17.12 17.18 5,345,778 -0.16(-0.92%)
Sep 15, 2017 16.96 17.34 16.91 17.34 6,700,345 +0.31(+1.82%)
Sep 14, 2017 16.79 17.16 16.75 17.03 5,615,650 +0.14(+0.83%)
Sep 13, 2017 16.54 17.10 16.44 16.89 8,684,104 +0.38(+2.30%)
Sep 12, 2017 16.48 16.68 16.29 16.51 5,407,497 +0.10(+0.61%)
Sep 11, 2017 16.34 16.61 16.16 16.41 8,618,813 +0.40(+2.50%)
Sep 08, 2017 16.02 16.13 15.83 16.01 9,016,830 +0.24(+1.52%)
Sep 07, 2017 15.50 15.96 15.45 15.77 13,088,182 +0.99(+6.70%)
Sep 06, 2017 14.85 14.94 14.74 14.78 2,956,537 +0.01(+0.07%)
Sep 05, 2017 14.80 14.92 14.61 14.77 3,343,228 -0.12(-0.81%)
Sep 01, 2017 14.92 15.05 14.86 14.89 3,721,527 +0.12(+0.81%)
Aug 31, 2017 14.73 14.84 14.73 14.77 3,050,833 +0.06(+0.41%)
Aug 30, 2017 14.68 14.73 14.45 14.71 3,451,695 +0.19(+1.31%)
Aug 29, 2017 14.29 14.60 14.18 14.52 2,625,786 +0.06(+0.41%)
Aug 28, 2017 14.51 14.55 14.34 14.46 2,018,331 -0.04(-0.28%)
Aug 25, 2017 14.56 14.66 14.40 14.50 2,375,239 +0.02(+0.14%)
Aug 24, 2017 14.52 14.73 14.43 14.48 4,567,865 +0.08(+0.56%)
Aug 23, 2017 14.14 14.44 14.06 14.40 3,309,468 +0.13(+0.91%)
Aug 22, 2017 13.85 14.40 13.85 14.27 5,593,314 +0.50(+3.63%)
Aug 21, 2017 13.97 14.06 13.74 13.77 3,713,960 -0.21(-1.50%)
Aug 18, 2017 14.00 14.10 13.76 13.98 3,931,798 -0.01(-0.07%)
Aug 17, 2017 14.01 14.11 13.89 13.99 4,004,720 -0.07(-0.50%)
Aug 16, 2017 13.89 14.14 13.86 14.06 4,489,647 +0.15(+1.08%)
Aug 15, 2017 14.21 14.22 13.90 13.91 4,073,174 -0.29(-2.04%)
Aug 14, 2017 14.10 14.36 14.05 14.20 4,272,029 +0.19(+1.36%)
Aug 11, 2017 13.87 14.12 13.86 14.01 3,464,538 +0.12(+0.86%)
Aug 10, 2017 14.06 14.17 13.80 13.89 5,005,317 -0.32(-2.25%)
Aug 09, 2017 14.12 14.24 13.85 14.21 4,589,506 +0.07(+0.50%)
Aug 08, 2017 14.33 14.43 14.10 14.14 4,720,388 -0.25(-1.74%)
Aug 07, 2017 14.36 14.40 14.02 14.39 7,131,653 +0.03(+0.21%)
Aug 04, 2017 14.53 14.53 14.31 14.36 5,497,465 -0.16(-1.10%)
Aug 03, 2017 14.77 14.78 14.20 14.52 9,448,791 -0.28(-1.89%)
Aug 02, 2017 15.73 15.96 14.33 14.80 19,087,010 +0.11(+0.75%)
Aug 01, 2017 14.67 14.70 14.42 14.69 12,008,163 +0.06(+0.41%)
Jul 31, 2017 15.00 15.07 14.53 14.63 10,705,795 -0.65(-4.25%)
Jul 28, 2017 15.78 15.78 15.20 15.28 5,001,556 -0.25(-1.61%)
Jul 27, 2017 15.95 15.99 15.16 15.53 5,245,544 -0.33(-2.08%)
Jul 26, 2017 16.15 16.15 15.74 15.86 3,463,750 -0.22(-1.37%)
Jul 25, 2017 15.98 16.36 15.89 16.08 5,008,382 +0.13(+0.82%)
Jul 24, 2017 15.79 15.99 15.56 15.95 3,211,655 +0.19(+1.21%)
Jul 21, 2017 15.93 15.93 15.62 15.76 3,913,554 -0.10(-0.63%)
Jul 20, 2017 15.80 15.80 15.56 15.86 6,245,603 -0.07(-0.44%)
Jul 19, 2017 15.71 16.39 15.60 15.93 10,593,461 +0.31(+1.98%)
Jul 18, 2017 15.50 15.62 15.25 15.62 2,906,535 +0.12(+0.77%)
Jul 17, 2017 15.44 15.61 15.36 15.50 4,630,761 +0.01(+0.06%)
Jul 14, 2017 15.50 14.84 15.49 5,982,870 -0.01(-0.06%)
Jul 13, 2017 15.55 15.60 15.38 15.50 3,708,290 +0.01(+0.06%)
Jul 12, 2017 15.49 15.72 15.46 15.49 3,503,314 +0.13(+0.85%)
Jul 11, 2017 15.47 15.50 15.24 15.36 3,078,560 -0.07(-0.45%)
Jul 10, 2017 15.42 15.60 15.33 15.43 5,607,757 +0.05(+0.33%)
Jul 07, 2017 14.88 15.42 14.88 15.38 5,225,714 +0.66(+4.48%)
Jul 06, 2017 14.90 14.98 14.67 14.72 5,046,407 -0.24(-1.60%)
Jul 05, 2017 15.07 15.18 14.91 14.96 3,542,818 -0.02(-0.17%)
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.