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, 2018 20.36 20.51 19.69 20.01 4,989,500 +0.16(+0.81%)
Nov 29, 2018 19.55 20.09 19.47 19.85 3,769,059 +0.15(+0.76%)
Nov 28, 2018 19.28 19.72 19.09 19.70 5,221,866 +0.62(+3.25%)
Nov 27, 2018 18.83 19.30 18.80 19.08 9,081,855 +0.01(+0.05%)
Nov 26, 2018 18.82 19.32 18.56 19.07 4,598,012 +0.57(+3.08%)
Nov 23, 2018 17.75 18.63 17.68 18.50 2,617,600 +0.59(+3.29%)
Nov 21, 2018 17.91 17.91 17.91 0 +0.30(+1.70%)
Nov 20, 2018 17.07 17.97 16.90 17.61 5,623,778 -0.06(-0.34%)
Nov 19, 2018 18.80 18.90 17.65 17.67 5,411,991 -1.09(-5.81%)
Nov 16, 2018 18.79 18.89 18.40 18.76 3,524,600 -0.04(-0.21%)
Nov 15, 2018 18.40 18.92 17.99 18.80 5,061,407 +0.28(+1.51%)
Nov 14, 2018 19.22 19.55 18.51 18.52 8,147,445 -0.45(-2.37%)
Nov 13, 2018 19.12 19.53 18.71 18.97 4,585,936 +0.02(+0.11%)
Nov 12, 2018 19.64 19.64 18.51 18.95 4,352,172 -0.40(-2.07%)
Nov 09, 2018 19.67 19.86 18.86 19.35 5,304,700 -0.55(-2.76%)
Nov 08, 2018 20.10 20.61 19.80 19.90 6,488,441 +0.03(+0.15%)
Nov 07, 2018 19.00 20.41 18.90 19.87 12,401,012 +1.10(+5.86%)
Nov 06, 2018 18.68 19.71 18.57 18.77 10,650,797 +0.10(+0.54%)
Nov 05, 2018 18.63 18.82 18.23 18.67 4,033,723 +0.00(+0.00%)
Nov 02, 2018 19.20 19.47 18.60 18.67 7,135,700 -0.74(-3.81%)
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.