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 (%)
Jun 30, 2020 21.68 22.36 21.01 21.20 1,432,251 -0.55(-2.53%)
Jun 29, 2020 21.86 21.86 21.35 21.75 762,356 -0.09(-0.41%)
Jun 26, 2020 21.46 21.90 21.39 21.84 1,203,700 +0.34(+1.58%)
Jun 25, 2020 21.74 21.80 21.23 21.50 815,040 -0.31(-1.42%)
Jun 24, 2020 21.86 21.93 21.40 21.81 594,100 -0.18(-0.82%)
Jun 23, 2020 22.04 22.29 21.91 21.99 645,289 -0.04(-0.18%)
Jun 22, 2020 21.80 22.04 21.76 22.03 744,695 +0.34(+1.54%)
Jun 19, 2020 22.12 22.39 21.69 21.70 1,585,800 -0.25(-1.12%)
Jun 18, 2020 22.11 22.40 21.65 21.94 1,107,720 -0.32(-1.44%)
Jun 17, 2020 22.27 22.51 22.00 22.26 587,830 +0.12(+0.54%)
Jun 16, 2020 22.50 22.59 21.87 22.14 1,513,263 -0.10(-0.45%)
Jun 15, 2020 22.20 22.47 21.79 22.24 765,060 -0.22(-0.98%)
Jun 12, 2020 22.51 23.05 21.93 22.46 2,698,800 +0.21(+0.94%)
Jun 11, 2020 22.20 22.83 22.17 22.25 995,877 -0.47(-2.07%)
Jun 10, 2020 22.94 23.22 22.46 22.72 767,993 -0.14(-0.61%)
Jun 09, 2020 22.72 23.03 22.33 22.86 1,383,172 +0.01(+0.04%)
Jun 08, 2020 23.10 23.40 22.59 22.85 1,136,906 -0.25(-1.08%)
Jun 05, 2020 24.34 25.02 21.52 23.10 6,112,200 -1.17(-4.82%)
Jun 04, 2020 24.25 24.74 24.06 24.27 854,594 -0.10(-0.41%)
Jun 03, 2020 23.59 24.44 23.53 24.37 1,390,477 +0.69(+2.91%)
Jun 02, 2020 23.72 24.15 23.50 23.68 814,813 +0.05(+0.21%)
Jun 01, 2020 23.60 23.88 23.04 23.63 1,711,140 +0.04(+0.17%)
May 29, 2020 24.13 24.60 23.54 23.59 2,470,000 -0.91(-3.71%)
May 28, 2020 24.86 24.99 24.39 24.50 1,779,993 -0.24(-0.97%)
May 27, 2020 24.35 24.74 23.96 24.74 2,672,142 +0.24(+0.98%)
May 26, 2020 23.17 24.55 22.98 24.50 5,720,846 +1.10(+4.70%)
May 22, 2020 20.34 23.97 19.72 23.40 15,215,200 +3.09(+15.21%)
May 21, 2020 19.54 20.50 19.54 20.31 3,226,329 +0.47(+2.37%)
May 20, 2020 18.33 19.90 18.10 19.84 16,334,300 -1.09(-5.21%)
May 19, 2020 22.70 22.83 20.92 20.93 7,348,619 -1.64(-7.27%)
May 18, 2020 23.80 24.70 22.01 22.57 17,234,325 -6.95(-23.54%)
May 15, 2020 29.90 31.15 29.08 29.52 3,220,200 -0.37(-1.24%)
May 14, 2020 30.05 30.85 28.92 29.89 3,281,201 -0.27(-0.90%)
May 13, 2020 30.50 31.00 29.96 30.16 3,292,136 -0.34(-1.11%)
May 12, 2020 31.25 31.45 29.85 30.50 6,798,312 -1.59(-4.95%)
May 11, 2020 32.15 32.25 32.07 32.09 2,138,505 -0.13(-0.40%)
May 08, 2020 32.20 32.25 32.14 32.22 1,583,300 +0.02(+0.06%)
May 07, 2020 32.20 32.26 32.09 32.20 947,040 +0.10(+0.31%)
May 06, 2020 31.92 32.43 31.65 32.10 1,879,995 +0.18(+0.56%)
May 05, 2020 31.98 32.00 31.73 31.92 1,635,476 +0.15(+0.47%)
May 04, 2020 31.71 32.02 31.60 31.77 2,425,408 -0.15(-0.47%)
May 01, 2020 31.51 32.20 31.43 31.92 3,653,100 +0.16(+0.50%)
Apr 30, 2020 32.05 32.28 31.27 31.76 7,479,227 -0.35(-1.09%)
Apr 29, 2020 32.09 32.30 31.99 32.11 3,035,157 +0.14(+0.44%)
Apr 28, 2020 32.10 32.12 31.92 31.97 1,705,734 +0.02(+0.06%)
Apr 27, 2020 32.06 32.20 31.91 31.95 2,028,542 +0.04(+0.13%)
Apr 24, 2020 32.23 32.28 31.66 31.91 4,696,300 -0.24(-0.75%)
Apr 23, 2020 32.52 32.68 31.61 32.15 7,579,191 -0.36(-1.11%)
Apr 22, 2020 32.49 32.65 32.41 32.51 2,401,559 +0.16(+0.49%)
Apr 21, 2020 32.42 32.47 32.13 32.35 3,630,217 -0.13(-0.40%)
Apr 20, 2020 32.35 32.60 32.31 32.48 2,154,036 -0.06(-0.18%)
Apr 17, 2020 32.33 32.55 32.25 32.54 3,501,400 +0.29(+0.90%)
Apr 16, 2020 32.00 32.29 31.98 32.25 2,076,335 +0.18(+0.56%)
Apr 15, 2020 31.78 32.30 31.76 32.07 2,596,899 +0.03(+0.09%)
Apr 14, 2020 31.91 32.09 31.70 32.04 1,487,942 +0.29(+0.91%)
Apr 13, 2020 31.93 32.04 31.63 31.75 1,422,081 -0.18(-0.56%)
Apr 09, 2020 32.10 32.15 31.51 31.93 2,880,000 -0.06(-0.19%)
Apr 08, 2020 32.00 32.11 31.91 31.99 1,261,954 +0.01(+0.03%)
Apr 07, 2020 32.04 32.17 31.87 31.98 1,442,720 +0.19(+0.60%)
Apr 06, 2020 31.86 32.13 31.50 31.79 1,785,662 +0.24(+0.76%)
Apr 03, 2020 31.01 31.64 30.80 31.55 1,845,000 +0.35(+1.12%)
Apr 02, 2020 30.37 31.23 30.37 31.20 906,872 +0.58(+1.89%)
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.