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 (%)
Nov 29, 2019 36.15 36.15 35.53 35.83 166,400 -0.34(-0.94%)
Nov 27, 2019 35.44 36.30 35.09 36.17 378,300 +0.95(+2.70%)
Nov 26, 2019 35.62 35.94 34.77 35.22 540,581 -0.46(-1.29%)
Nov 25, 2019 34.81 35.74 34.67 35.68 542,660 +1.05(+3.03%)
Nov 22, 2019 34.96 35.25 34.43 34.63 564,000 -0.40(-1.14%)
Nov 21, 2019 35.18 35.44 34.61 35.03 351,730 -0.44(-1.24%)
Nov 20, 2019 35.04 35.93 34.75 35.47 506,490 +0.20(+0.57%)
Nov 19, 2019 34.18 35.90 33.72 35.27 994,393 +1.39(+4.10%)
Nov 18, 2019 33.75 34.07 33.03 33.88 742,316 -0.30(-0.88%)
Nov 15, 2019 33.85 34.30 32.90 34.18 598,000 +0.66(+1.97%)
Nov 14, 2019 33.73 33.89 33.17 33.52 415,295 -0.06(-0.18%)
Nov 13, 2019 33.39 33.94 33.14 33.58 440,343 -0.04(-0.12%)
Nov 12, 2019 32.98 34.16 32.90 33.62 1,064,781 +1.10(+3.38%)
Nov 11, 2019 30.66 33.75 29.27 32.52 2,927,956 +1.55(+5.00%)
Nov 08, 2019 30.00 31.45 29.21 30.97 508,600 +1.06(+3.54%)
Nov 07, 2019 27.00 30.13 26.83 29.91 1,316,532 +0.47(+1.60%)
Nov 06, 2019 29.60 30.39 29.32 29.44 582,031 -0.47(-1.57%)
Nov 05, 2019 30.43 30.71 29.84 29.91 324,007 -0.42(-1.38%)
Nov 04, 2019 30.99 31.47 30.32 30.33 517,842 -0.28(-0.91%)
Nov 01, 2019 31.14 31.17 30.08 30.61 881,700 -0.15(-0.49%)
Oct 31, 2019 31.70 31.72 30.67 30.76 634,633 -0.92(-2.90%)
Oct 30, 2019 30.72 31.90 30.31 31.68 579,551 +1.21(+3.97%)
Oct 29, 2019 30.46 30.94 30.29 30.47 439,677 +0.06(+0.20%)
Oct 28, 2019 30.97 31.26 30.01 30.41 455,330 -0.18(-0.59%)
Oct 25, 2019 30.11 30.75 28.83 30.59 560,000 +0.30(+0.99%)
Oct 24, 2019 29.59 30.60 29.56 30.29 657,927 +0.73(+2.47%)
Oct 23, 2019 28.63 30.14 28.51 29.56 732,226 +0.80(+2.78%)
Oct 22, 2019 28.71 29.59 28.45 28.76 863,998 +0.06(+0.21%)
Oct 21, 2019 27.31 28.75 26.61 28.70 1,906,454 +3.25(+12.77%)
Oct 18, 2019 26.31 26.31 25.16 25.45 711,000 -0.74(-2.83%)
Oct 17, 2019 26.19 26.52 25.98 26.19 509,335 +0.02(+0.08%)
Oct 16, 2019 25.80 26.57 25.13 26.17 939,535 +0.03(+0.11%)
Oct 15, 2019 25.81 26.29 24.96 26.14 604,422 +0.57(+2.23%)
Oct 14, 2019 25.40 26.54 25.21 25.57 955,828 +0.13(+0.51%)
Oct 11, 2019 24.87 25.54 23.95 25.44 2,552,400 +0.87(+3.54%)
Oct 10, 2019 25.79 28.39 24.51 24.57 7,282,062 -14.63(-37.32%)
Oct 09, 2019 39.86 39.95 38.98 39.20 243,474 -0.05(-0.13%)
Oct 08, 2019 39.49 40.00 38.39 39.25 295,454 -0.57(-1.43%)
Oct 07, 2019 39.18 40.06 39.18 39.82 494,253 -0.05(-0.13%)
Oct 04, 2019 38.99 39.92 38.02 39.87 554,500 +1.02(+2.63%)
Oct 03, 2019 37.80 38.88 37.06 38.85 426,509 +0.94(+2.48%)
Oct 02, 2019 36.82 37.97 36.35 37.91 374,233 +0.58(+1.55%)
Oct 01, 2019 38.29 38.33 37.07 37.33 388,176 -0.59(-1.56%)
Sep 30, 2019 36.35 38.11 36.15 37.92 613,288 +1.55(+4.26%)
Sep 27, 2019 37.91 38.11 36.03 36.37 380,200 -1.12(-2.99%)
Sep 26, 2019 37.23 37.56 36.48 37.49 240,264 +0.21(+0.56%)
Sep 25, 2019 36.22 37.45 35.52 37.28 254,376 +1.11(+3.07%)
Sep 24, 2019 37.54 37.90 35.41 36.17 611,912 -1.27(-3.39%)
Sep 23, 2019 37.30 37.47 36.51 37.44 249,708 +0.14(+0.38%)
Sep 20, 2019 36.82 37.77 36.80 37.30 676,200 +0.47(+1.28%)
Sep 19, 2019 36.70 37.37 36.48 36.83 270,487 +0.21(+0.57%)
Sep 18, 2019 36.82 37.00 35.62 36.62 308,529 -0.07(-0.19%)
Sep 17, 2019 36.99 37.25 36.36 36.69 332,106 -0.21(-0.57%)
Sep 16, 2019 35.75 36.92 35.68 36.90 389,136 +0.42(+1.15%)
Sep 13, 2019 35.75 36.55 35.29 36.48 520,200 +0.62(+1.73%)
Sep 12, 2019 36.24 36.25 35.42 35.86 430,153 +0.02(+0.06%)
Sep 11, 2019 35.32 36.18 34.82 35.84 424,820 +0.73(+2.08%)
Sep 10, 2019 34.92 35.80 34.51 35.11 437,503 -0.12(-0.34%)
Sep 09, 2019 36.94 36.96 34.75 35.23 593,409 -1.33(-3.64%)
Sep 06, 2019 36.94 37.22 36.32 36.56 320,700 -0.08(-0.22%)
Sep 05, 2019 36.36 36.86 35.23 36.64 398,453 +0.86(+2.40%)
Sep 04, 2019 34.35 35.85 34.35 35.78 391,367 +0.84(+2.40%)
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.