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 (%)
Nov 30, 2017 13.88 14.21 13.76 14.14 3,447,202 +0.32(+2.32%)
Nov 29, 2017 14.25 14.25 13.63 13.82 3,778,341 -0.37(-2.61%)
Nov 28, 2017 14.21 14.32 14.10 14.19 3,243,520 -0.01(-0.07%)
Nov 27, 2017 14.28 14.39 14.11 14.20 3,099,146 -0.01(-0.07%)
Nov 24, 2017 14.20 14.30 14.19 14.21 891,663 +0.02(+0.14%)
Nov 22, 2017 14.11 14.29 14.11 14.19 3,380,421 +0.23(+1.65%)
Nov 21, 2017 14.19 14.22 13.93 13.96 2,960,668 +0.03(+0.22%)
Nov 20, 2017 13.83 13.94 13.78 13.93 2,795,519 +0.17(+1.24%)
Nov 17, 2017 13.59 13.82 13.51 13.76 2,933,996 +0.18(+1.33%)
Nov 16, 2017 13.60 13.68 13.45 13.58 3,980,654 +0.01(+0.07%)
Nov 15, 2017 13.60 13.78 13.40 13.57 3,178,734 -0.12(-0.88%)
Nov 14, 2017 13.75 13.88 13.59 13.69 3,657,775 -0.06(-0.44%)
Nov 13, 2017 14.11 14.14 13.70 13.75 5,275,207 -0.46(-3.24%)
Nov 10, 2017 14.18 14.31 14.12 14.21 2,460,472 -0.04(-0.28%)
Nov 09, 2017 14.62 14.62 14.08 14.25 4,776,716 -0.40(-2.73%)
Nov 08, 2017 14.50 14.71 14.46 14.65 3,274,103 +0.19(+1.31%)
Nov 07, 2017 14.50 14.78 14.36 14.46 4,965,858 -0.03(-0.21%)
Nov 06, 2017 14.51 14.73 14.39 14.49 7,385,800 -0.05(-0.38%)
Nov 03, 2017 14.73 14.81 14.34 14.54 7,070,921 -0.14(-0.95%)
Nov 02, 2017 15.00 15.00 14.21 14.69 17,189,570 -1.69(-10.29%)
Nov 01, 2017 16.96 17.02 16.31 16.37 8,688,265 -0.55(-3.25%)
Oct 31, 2017 17.09 17.25 16.92 16.92 3,521,330 -0.05(-0.29%)
Oct 30, 2017 16.70 17.01 16.59 16.97 2,655,339 +0.27(+1.62%)
Oct 27, 2017 16.75 17.05 16.59 16.70 3,623,346 +0.07(+0.42%)
Oct 26, 2017 16.49 16.69 16.30 16.63 2,416,211 +0.14(+0.85%)
Oct 25, 2017 16.67 16.82 16.34 16.49 2,378,570 -0.19(-1.14%)
Oct 24, 2017 16.74 16.75 16.41 16.68 3,193,556 +0.04(+0.24%)
Oct 23, 2017 16.79 16.88 16.44 16.64 2,662,865 -0.17(-1.01%)
Oct 20, 2017 16.88 17.01 16.62 16.81 4,022,221 -0.01(-0.06%)
Oct 19, 2017 16.75 16.84 16.51 16.82 3,191,820 -0.08(-0.47%)
Oct 18, 2017 16.94 17.06 16.83 16.90 2,209,317 +0.03(+0.18%)
Oct 17, 2017 16.97 17.06 16.82 16.87 2,402,460 -0.13(-0.76%)
Oct 16, 2017 17.32 17.41 16.97 17.00 3,831,782 -0.26(-1.51%)
Oct 13, 2017 17.34 17.48 17.21 17.26 2,675,611 +0.00(+0.00%)
Oct 12, 2017 17.42 17.54 17.18 17.26 4,084,522 -0.23(-1.32%)
Oct 11, 2017 17.43 17.56 17.37 17.49 2,856,616 -0.02(-0.11%)
Oct 10, 2017 17.92 18.00 17.49 17.51 3,627,538 -0.39(-2.18%)
Oct 09, 2017 17.97 17.98 17.82 17.90 2,646,550 -0.08(-0.44%)
Oct 06, 2017 17.78 18.00 17.67 17.98 5,121,274 +0.15(+0.84%)
Oct 05, 2017 17.49 17.97 17.49 17.83 4,394,110 +0.35(+2.00%)
Oct 04, 2017 17.52 17.66 17.35 17.48 4,372,416 -0.04(-0.23%)
Oct 03, 2017 17.30 17.78 17.23 17.52 4,991,472 +0.24(+1.39%)
Oct 02, 2017 16.78 17.30 16.78 17.28 3,942,285 +0.51(+3.04%)
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%)
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.