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, 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%)
Jul 03, 2017 15.22 15.40 14.94 14.98 2,288,838 -0.23(-1.48%)
Jun 30, 2017 15.43 15.52 15.20 15.21 3,420,749 -0.27(-1.74%)
Jun 29, 2017 15.96 16.12 15.17 15.48 6,079,644 -0.26(-1.65%)
Jun 28, 2017 15.55 15.89 15.42 15.74 5,507,888 +0.33(+2.14%)
Jun 27, 2017 15.71 16.13 15.31 15.41 7,559,908 -0.26(-1.66%)
Jun 26, 2017 15.85 15.85 15.56 15.67 4,314,720 +0.00(+0.00%)
Jun 23, 2017 15.72 15.67 5,753,618 +0.08(+0.51%)
Jun 22, 2017 15.12 15.76 15.07 15.59 6,363,172 +0.58(+3.86%)
Jun 21, 2017 15.15 15.38 14.88 15.01 4,758,159 -0.08(-0.53%)
Jun 20, 2017 15.21 15.30 15.07 15.09 3,544,738 -0.09(-0.59%)
Jun 19, 2017 15.19 15.24 14.96 15.18 4,812,684 +0.05(+0.33%)
Jun 16, 2017 15.03 15.17 14.89 15.13 4,868,193 +0.14(+0.93%)
Jun 15, 2017 14.98 15.05 14.74 14.99 3,682,385 -0.18(-1.19%)
Jun 14, 2017 15.26 15.26 14.93 15.17 4,124,150 +0.04(+0.26%)
Jun 13, 2017 15.12 15.21 14.87 15.13 3,226,768 +0.14(+0.93%)
Jun 12, 2017 15.10 15.20 14.56 14.99 7,219,471 -0.27(-1.77%)
Jun 09, 2017 15.97 15.99 14.92 15.26 7,605,997 -0.56(-3.54%)
Jun 08, 2017 15.56 15.92 15.51 15.82 4,326,210 +0.28(+1.80%)
Jun 07, 2017 15.94 15.95 15.26 15.54 4,966,774 -0.25(-1.58%)
Jun 06, 2017 15.50 16.15 15.41 15.79 7,506,307 +0.32(+2.07%)
Jun 05, 2017 15.44 15.59 15.35 15.47 3,829,410 +0.06(+0.39%)
Jun 02, 2017 15.38 15.50 15.24 15.41 5,651,607 +0.04(+0.26%)
Jun 01, 2017 15.27 15.47 15.15 15.37 5,855,672 +0.38(+2.54%)
May 31, 2017 14.95 15.04 14.71 14.99 5,942,539 +0.03(+0.20%)
May 30, 2017 15.31 15.40 14.94 14.96 6,101,767 +0.10(+0.67%)
May 26, 2017 14.64 14.93 14.58 14.86 3,831,724 +0.12(+0.81%)
May 25, 2017 15.20 15.21 14.72 14.74 4,730,815 -0.32(-2.12%)
May 24, 2017 15.35 15.40 14.93 15.06 4,503,708 -0.19(-1.25%)
May 23, 2017 15.34 15.43 15.18 15.25 4,070,812 +0.00(+0.00%)
May 22, 2017 15.00 15.30 14.88 15.25 4,417,701 +0.31(+2.07%)
May 19, 2017 15.28 15.38 14.84 14.94 4,728,159 -0.22(-1.45%)
May 18, 2017 15.11 15.32 14.90 15.16 5,014,478 +0.17(+1.13%)
May 17, 2017 15.55 15.55 14.89 14.99 8,129,984 -0.66(-4.22%)
May 16, 2017 16.13 16.16 15.52 15.65 11,210,100 -0.25(-1.57%)
May 15, 2017 15.60 16.25 15.37 15.90 27,109,424 +1.11(+7.51%)
May 12, 2017 14.51 14.81 14.29 14.79 5,330,857 +0.34(+2.35%)
May 11, 2017 14.95 14.95 14.37 14.45 7,562,193 -0.40(-2.69%)
May 10, 2017 14.60 14.88 14.45 14.85 6,042,204 +0.36(+2.48%)
May 09, 2017 14.69 14.69 14.26 14.49 6,008,713 -0.05(-0.34%)
May 08, 2017 14.65 14.72 14.34 14.54 7,690,761 -0.28(-1.89%)
May 05, 2017 14.33 14.89 14.25 14.82 11,015,134 +0.54(+3.78%)
May 04, 2017 13.91 14.40 13.85 14.28 17,699,120 +0.50(+3.63%)
May 03, 2017 14.00 14.52 13.62 13.78 31,191,250 +1.57(+12.86%)
May 02, 2017 12.45 12.47 12.04 12.21 13,277,917 -0.27(-2.16%)
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.