Forescout Technologies Inc (NQ: FSCT )

28.99 USD UNCHANGED
Last Price Updated: 6:18 PM EDT, Aug 14, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2020 28.99 28.99 28.99 0 +0.00(+0.00%)
Aug 13, 2020 28.99 29.00 28.98 28.99 2,021,823 -0.01(-0.03%)
Aug 12, 2020 29.00 29.01 28.99 29.00 2,933,719 +0.01(+0.03%)
Aug 11, 2020 28.99 29.00 28.97 28.99 1,581,977 +0.01(+0.03%)
Aug 10, 2020 28.97 29.00 28.97 28.98 972,069 +0.00(+0.02%)
Aug 07, 2020 28.97 28.98 28.97 28.98 352,300 -0.00(-0.02%)
Aug 06, 2020 28.97 28.98 28.97 28.98 573,189 +0.00(+0.00%)
Aug 05, 2020 28.97 28.98 28.97 28.98 1,008,285 +0.00(+0.00%)
Aug 04, 2020 28.97 28.99 28.96 28.98 459,189 +0.01(+0.03%)
Aug 03, 2020 28.97 28.99 28.97 28.97 849,806 -0.02(-0.07%)
Jul 31, 2020 28.96 28.99 28.95 28.99 1,569,500 +0.04(+0.14%)
Jul 30, 2020 28.95 28.96 28.94 28.95 660,770 +0.00(+0.00%)
Jul 29, 2020 28.94 28.97 28.94 28.95 899,530 +0.01(+0.03%)
Jul 28, 2020 28.98 28.98 28.94 28.94 1,822,614 -0.01(-0.03%)
Jul 27, 2020 28.94 28.95 28.94 28.95 1,312,896 +0.01(+0.03%)
Jul 24, 2020 28.94 28.95 28.94 28.94 793,800 -0.01(-0.03%)
Jul 23, 2020 28.92 28.96 28.92 28.95 891,276 +0.03(+0.10%)
Jul 22, 2020 28.93 28.95 28.92 28.92 2,167,744 +0.00(+0.00%)
Jul 21, 2020 28.92 28.95 28.92 28.92 3,230,349 +0.00(+0.00%)
Jul 20, 2020 28.91 28.93 28.91 28.92 875,337 +0.02(+0.07%)
Jul 17, 2020 28.90 28.92 28.90 28.90 1,275,100 +0.00(+0.00%)
Jul 16, 2020 28.89 28.90 28.89 28.90 2,651,136 +0.02(+0.07%)
Jul 15, 2020 28.84 28.96 28.76 28.88 15,462,384 +3.85(+15.38%)
Jul 14, 2020 24.95 25.15 24.60 25.03 825,647 +0.14(+0.56%)
Jul 13, 2020 24.89 25.01 24.69 24.89 1,340,628 +0.10(+0.40%)
Jul 10, 2020 25.01 25.04 24.08 24.79 1,700,700 -0.06(-0.24%)
Jul 09, 2020 23.76 25.10 23.44 24.85 2,876,191 +0.36(+1.47%)
Jul 08, 2020 25.00 25.10 24.06 24.49 2,003,691 +0.97(+4.12%)
Jul 07, 2020 23.68 23.93 23.19 23.52 834,079 -0.38(-1.59%)
Jul 06, 2020 21.81 24.06 21.61 23.90 2,203,413 +2.33(+10.80%)
Jul 02, 2020 21.33 21.94 21.17 21.57 1,083,700 +0.44(+2.08%)
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.