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 (%)
May 30, 2014 34.52 34.57 32.09 32.87 11,303,515 -1.78(-5.14%)
May 29, 2014 35.00 35.32 34.10 34.65 6,137,937 +0.27(+0.79%)
May 28, 2014 35.00 35.50 33.98 34.38 9,063,209 -0.59(-1.69%)
May 27, 2014 33.80 35.00 33.21 34.97 8,958,039 +1.58(+4.73%)
May 23, 2014 33.00 33.39 33.39 33.39 13,498,700 +1.62(+5.10%)
May 22, 2014 31.00 32.17 30.28 31.77 9,192,856 +0.65(+2.09%)
May 21, 2014 30.91 32.07 30.07 31.12 18,279,708 +0.80(+2.64%)
May 20, 2014 29.01 32.08 28.95 30.32 17,605,548 +1.39(+4.80%)
May 19, 2014 28.00 30.00 27.51 28.93 9,798,234 +1.04(+3.73%)
May 16, 2014 26.93 28.35 26.30 27.89 8,436,545 +0.81(+2.99%)
May 15, 2014 26.68 27.60 25.58 27.08 9,334,804 -0.17(-0.62%)
May 14, 2014 26.85 28.32 26.15 27.25 8,831,564 +0.23(+0.85%)
May 13, 2014 28.93 29.08 26.94 27.02 7,742,214 -1.52(-5.33%)
May 12, 2014 26.63 29.29 25.84 28.54 10,348,569 +2.10(+7.94%)
May 09, 2014 27.29 28.19 26.38 26.44 5,858,287 -1.01(-3.68%)
May 08, 2014 28.25 29.80 27.15 27.45 13,311,525 -1.20(-4.19%)
May 07, 2014 31.15 31.25 27.05 28.65 23,007,440 -8.48(-22.84%)
May 06, 2014 40.34 40.75 36.75 37.13 6,144,169 -3.10(-7.71%)
May 05, 2014 38.92 40.82 38.86 40.23 3,273,768 +0.29(+0.73%)
May 02, 2014 40.80 41.14 39.00 39.94 2,874,161 -0.83(-2.04%)
May 01, 2014 39.75 42.90 39.74 40.77 5,006,514 +1.51(+3.85%)
Apr 30, 2014 38.88 40.24 37.55 39.26 3,391,260 +0.43(+1.11%)
Apr 29, 2014 38.15 40.61 38.05 38.83 4,986,635 -0.07(-0.18%)
Apr 28, 2014 41.50 42.25 37.35 38.90 6,508,132 -2.28(-5.54%)
Apr 25, 2014 42.89 44.92 41.01 41.18 4,543,620 -3.27(-7.36%)
Apr 24, 2014 47.12 47.68 42.64 44.45 5,373,312 -2.31(-4.94%)
Apr 23, 2014 50.33 50.76 46.35 46.76 3,804,864 -3.81(-7.53%)
Apr 22, 2014 46.65 51.87 46.08 50.57 6,032,287 +2.43(+5.05%)
Apr 21, 2014 47.20 49.00 46.38 48.14 2,883,027 +1.03(+2.19%)
Apr 17, 2014 47.47 47.11 47.11 47.11 2,823,000 -0.50(-1.05%)
Apr 16, 2014 50.18 50.75 47.27 47.61 2,836,698 -1.22(-2.50%)
Apr 15, 2014 48.63 50.30 44.61 48.83 5,452,313 +0.37(+0.76%)
Apr 14, 2014 48.34 50.91 46.86 48.46 3,577,586 +1.13(+2.39%)
Apr 11, 2014 48.30 50.41 46.55 47.33 4,481,646 -2.42(-4.86%)
Apr 10, 2014 54.82 55.66 49.00 49.75 7,390,852 -6.64(-11.77%)
Apr 09, 2014 53.95 56.45 52.84 56.39 6,255,338 +4.04(+7.72%)
Apr 08, 2014 51.95 53.90 50.80 52.35 6,563,047 +2.00(+3.97%)
Apr 07, 2014 50.06 52.45 48.13 50.35 7,721,298 -0.01(-0.02%)
Apr 04, 2014 55.71 56.20 49.25 50.36 10,563,982 -4.50(-8.20%)
Apr 03, 2014 61.63 62.00 54.65 54.86 7,571,659 -6.63(-10.78%)
Apr 02, 2014 65.00 65.65 60.15 61.49 3,216,074 -2.88(-4.47%)
Apr 01, 2014 62.32 65.10 62.00 64.37 3,043,117 +2.80(+4.55%)
Mar 31, 2014 64.02 64.50 60.80 61.57 2,861,838 -1.87(-2.95%)
Mar 28, 2014 63.64 66.41 62.51 63.44 4,121,986 +0.51(+0.81%)
Mar 27, 2014 62.45 63.90 60.25 62.93 2,982,937 +1.27(+2.06%)
Mar 26, 2014 63.89 64.98 60.25 61.66 4,447,391 -1.06(-1.69%)
Mar 25, 2014 64.38 65.57 62.00 62.72 4,835,866 -0.78(-1.23%)
Mar 24, 2014 68.00 69.00 63.15 63.50 6,376,770 -6.16(-8.84%)
Mar 21, 2014 69.00 70.18 67.73 69.66 6,448,032 +2.46(+3.66%)
Mar 20, 2014 71.45 71.54 67.09 67.20 8,619,832 -4.30(-6.01%)
Mar 19, 2014 77.00 77.25 71.49 71.50 8,015,352 -6.25(-8.04%)
Mar 18, 2014 76.57 78.74 75.07 77.75 1,953,712 +1.70(+2.24%)
Mar 17, 2014 77.38 78.16 75.18 76.05 2,150,503 +0.18(+0.24%)
Mar 14, 2014 79.85 80.78 75.52 75.87 3,224,227 -4.06(-5.08%)
Mar 13, 2014 79.00 80.89 77.05 79.93 3,960,386 +2.27(+2.92%)
Mar 12, 2014 78.39 79.45 76.20 77.66 3,450,745 +0.04(+0.05%)
Mar 11, 2014 81.51 82.00 77.41 77.62 3,082,857 -2.68(-3.34%)
Mar 10, 2014 81.55 83.00 78.87 80.30 4,071,171 -0.74(-0.91%)
Mar 07, 2014 82.92 84.40 80.41 81.04 17,909,928 -8.51(-9.50%)
Mar 06, 2014 96.17 96.21 88.89 89.55 4,253,059 -6.08(-6.36%)
Mar 05, 2014 89.80 97.35 89.75 95.63 3,925,299 +7.44(+8.44%)
Mar 04, 2014 86.39 88.49 85.96 88.19 1,422,459 +3.67(+4.34%)
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.