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 30, 2020 14.13 14.17 13.52 13.84 3,837,100 -0.42(-2.95%)
Oct 29, 2020 14.22 14.57 14.10 14.26 5,157,400 +0.13(+0.92%)
Oct 28, 2020 14.15 14.36 13.68 14.13 8,266,868 +0.04(+0.28%)
Oct 27, 2020 14.33 14.33 13.97 14.09 4,892,421 -0.06(-0.42%)
Oct 26, 2020 14.17 14.23 13.82 14.15 3,662,915 -0.09(-0.63%)
Oct 23, 2020 14.53 14.53 14.23 14.24 2,205,100 -0.16(-1.11%)
Oct 22, 2020 14.38 14.63 14.18 14.40 4,407,382 -0.02(-0.14%)
Oct 21, 2020 14.02 14.46 14.01 14.42 4,315,775 +0.42(+3.00%)
Oct 20, 2020 14.06 14.24 13.96 14.00 1,549,468 -0.02(-0.14%)
Oct 19, 2020 14.18 14.37 13.90 14.02 3,010,267 -0.09(-0.64%)
Oct 16, 2020 14.26 14.28 13.86 14.11 4,290,600 -0.19(-1.33%)
Oct 15, 2020 13.98 14.37 13.74 14.30 5,764,050 +0.30(+2.14%)
Oct 14, 2020 14.01 14.65 13.88 14.00 7,683,570 +0.20(+1.45%)
Oct 13, 2020 13.82 14.55 13.53 13.80 6,952,199 +0.06(+0.44%)
Oct 12, 2020 13.67 13.79 13.56 13.74 2,772,402 +0.16(+1.18%)
Oct 09, 2020 13.33 13.60 13.30 13.58 2,578,100 +0.37(+2.80%)
Oct 08, 2020 13.23 13.33 13.10 13.21 2,579,009 +0.07(+0.53%)
Oct 07, 2020 12.75 13.18 12.71 13.14 4,432,775 +0.48(+3.79%)
Oct 06, 2020 12.70 13.06 12.64 12.66 2,083,717 +0.01(+0.08%)
Oct 05, 2020 12.48 12.77 12.45 12.65 1,964,253 +0.27(+2.18%)
Oct 02, 2020 12.31 12.82 12.30 12.38 2,703,600 -0.25(-1.98%)
Oct 01, 2020 12.42 12.69 12.37 12.63 2,883,590 +0.28(+2.27%)
Sep 30, 2020 12.62 12.73 12.31 12.35 2,808,559 -0.26(-2.06%)
Sep 29, 2020 12.90 12.90 12.53 12.61 2,095,752 -0.24(-1.87%)
Sep 28, 2020 12.84 12.97 12.74 12.85 2,226,399 +0.17(+1.34%)
Sep 25, 2020 12.49 12.73 12.49 12.68 1,590,600 +0.16(+1.28%)
Sep 24, 2020 12.65 12.72 12.28 12.52 2,657,654 -0.22(-1.73%)
Sep 23, 2020 13.11 13.12 12.68 12.74 3,975,749 -0.47(-3.56%)
Sep 22, 2020 12.64 13.32 12.52 13.21 6,553,752 +0.71(+5.68%)
Sep 21, 2020 12.38 12.58 12.26 12.50 2,076,948 -0.10(-0.79%)
Sep 18, 2020 12.81 12.83 12.45 12.60 3,908,800 -0.15(-1.18%)
Sep 17, 2020 12.52 12.76 12.51 12.75 2,269,343 -0.04(-0.31%)
Sep 16, 2020 12.67 12.93 12.44 12.79 3,468,808 +0.18(+1.43%)
Sep 15, 2020 12.75 12.94 12.56 12.61 2,415,828 -0.01(-0.08%)
Sep 14, 2020 12.61 12.72 12.55 12.62 1,860,868 +0.13(+1.04%)
Sep 11, 2020 12.69 12.77 12.33 12.49 2,954,800 -0.20(-1.58%)
Sep 10, 2020 13.00 13.24 12.63 12.69 2,834,642 -0.23(-1.78%)
Sep 09, 2020 13.01 13.15 12.79 12.92 3,254,015 +0.13(+1.02%)
Sep 08, 2020 13.05 13.17 12.68 12.79 3,749,554 -0.55(-4.12%)
Sep 04, 2020 13.97 13.98 12.83 13.34 4,635,000 -0.61(-4.37%)
Sep 03, 2020 14.99 15.03 13.85 13.95 4,980,040 -1.28(-8.40%)
Sep 02, 2020 15.12 15.29 14.77 15.23 3,984,309 +0.21(+1.40%)
Sep 01, 2020 14.73 15.02 14.57 15.02 4,499,715 +0.34(+2.32%)
Aug 31, 2020 14.74 14.80 14.59 14.68 2,017,810 -0.13(-0.88%)
Aug 28, 2020 14.69 14.85 14.60 14.81 1,725,400 +0.14(+0.95%)
Aug 27, 2020 15.08 15.13 14.56 14.67 2,139,329 -0.35(-2.33%)
Aug 26, 2020 14.91 15.34 14.85 15.02 3,408,213 +0.27(+1.83%)
Aug 25, 2020 14.75 14.82 14.49 14.75 1,628,715 +0.04(+0.27%)
Aug 24, 2020 14.67 14.77 14.56 14.71 1,711,848 +0.12(+0.82%)
Aug 21, 2020 14.93 14.97 14.46 14.59 2,013,100 -0.29(-1.95%)
Aug 20, 2020 14.87 14.98 14.75 14.88 1,572,822 -0.05(-0.33%)
Aug 19, 2020 14.74 15.15 14.65 14.93 3,043,957 +0.15(+1.01%)
Aug 18, 2020 14.65 14.92 14.54 14.78 3,281,921 +0.16(+1.09%)
Aug 17, 2020 14.68 14.78 14.59 14.62 1,639,247 -0.02(-0.14%)
Aug 14, 2020 14.69 14.97 14.56 14.64 2,458,000 -0.20(-1.35%)
Aug 13, 2020 14.96 15.22 14.79 14.84 5,042,117 -0.12(-0.80%)
Aug 12, 2020 15.50 15.73 14.88 14.96 6,215,482 -0.34(-2.22%)
Aug 11, 2020 15.92 15.94 15.23 15.30 4,344,139 -0.68(-4.26%)
Aug 10, 2020 15.80 16.19 15.62 15.98 5,713,723 +0.32(+2.04%)
Aug 07, 2020 15.52 15.77 15.38 15.66 5,674,300 +0.17(+1.10%)
Aug 06, 2020 15.34 15.50 15.06 15.49 4,430,432 +0.15(+0.98%)
Aug 05, 2020 15.49 15.66 15.16 15.34 3,228,295 -0.02(-0.13%)
Aug 04, 2020 14.99 15.53 14.96 15.36 4,090,207 +0.34(+2.26%)
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.