Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.