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 (%)
Jul 31, 2019 38.71 38.71 36.90 37.36 418,614 -1.17(-3.04%)
Jul 30, 2019 38.06 38.63 38.06 38.53 499,090 +0.18(+0.47%)
Jul 29, 2019 38.92 39.12 37.31 38.35 395,003 -0.37(-0.96%)
Jul 26, 2019 38.62 38.99 38.62 38.72 298,200 +0.45(+1.18%)
Jul 25, 2019 39.45 39.64 38.19 38.27 837,705 -1.41(-3.55%)
Jul 24, 2019 38.59 39.69 38.20 39.68 263,521 +1.05(+2.72%)
Jul 23, 2019 38.88 38.88 38.08 38.63 327,071 +0.08(+0.21%)
Jul 22, 2019 38.52 39.08 38.36 38.55 427,642 +0.11(+0.29%)
Jul 19, 2019 38.68 39.39 38.29 38.44 457,500 +0.16(+0.42%)
Jul 18, 2019 38.12 38.40 37.65 38.28 255,172 +0.21(+0.55%)
Jul 17, 2019 37.89 38.42 37.63 38.07 300,612 +0.07(+0.18%)
Jul 16, 2019 38.00 38.01 37.20 38.00 387,346 +0.01(+0.03%)
Jul 15, 2019 38.26 38.26 37.40 37.99 514,557 -0.21(-0.55%)
Jul 12, 2019 38.56 38.56 37.91 38.20 341,600 -0.01(-0.03%)
Jul 11, 2019 37.85 38.47 37.62 38.21 508,758 +0.61(+1.62%)
Jul 10, 2019 36.55 37.77 36.55 37.60 622,737 +1.10(+3.01%)
Jul 09, 2019 35.59 36.52 35.51 36.50 484,182 +0.91(+2.56%)
Jul 08, 2019 35.91 36.24 35.15 35.59 543,989 -0.28(-0.78%)
Jul 05, 2019 36.12 36.13 34.97 35.87 289,000 -0.29(-0.80%)
Jul 03, 2019 35.20 36.18 35.11 36.16 381,200 +1.12(+3.20%)
Jul 02, 2019 34.41 35.17 34.15 35.04 432,092 +0.63(+1.83%)
Jul 01, 2019 34.03 34.82 33.30 34.41 505,570 +0.55(+1.62%)
Jun 28, 2019 33.45 33.99 32.87 33.86 1,900,600 +0.67(+2.02%)
Jun 27, 2019 32.03 33.28 32.03 33.19 312,105 +1.43(+4.50%)
Jun 26, 2019 33.09 33.58 31.64 31.76 356,719 -1.24(-3.76%)
Jun 25, 2019 32.75 33.69 32.50 33.00 484,053 +0.35(+1.07%)
Jun 24, 2019 34.53 34.63 32.42 32.65 452,295 -1.71(-4.98%)
Jun 21, 2019 34.11 34.50 33.54 34.36 1,071,000 +0.10(+0.29%)
Jun 20, 2019 34.80 34.90 34.12 34.26 354,614 +0.26(+0.76%)
Jun 19, 2019 33.41 34.07 33.12 34.00 483,053 +0.70(+2.10%)
Jun 18, 2019 33.15 33.66 32.71 33.30 332,189 +0.75(+2.30%)
Jun 17, 2019 32.23 33.29 32.21 32.55 384,913 +0.24(+0.74%)
Jun 14, 2019 32.64 32.94 32.18 32.31 253,800 -0.36(-1.10%)
Jun 13, 2019 32.29 32.91 31.95 32.67 375,889 +0.42(+1.30%)
Jun 12, 2019 31.75 32.54 31.75 32.25 460,137 +0.18(+0.56%)
Jun 11, 2019 32.97 32.97 31.30 32.07 513,045 -0.34(-1.05%)
Jun 10, 2019 32.36 33.34 32.20 32.41 507,206 +0.30(+0.93%)
Jun 07, 2019 31.90 32.27 31.25 32.11 597,600 +0.55(+1.74%)
Jun 06, 2019 31.41 31.67 30.63 31.56 278,133 +0.00(+0.00%)
Jun 05, 2019 31.97 32.17 30.83 31.56 386,244 +0.00(+0.00%)
Jun 04, 2019 30.78 31.60 29.87 31.56 526,123 +1.33(+4.40%)
Jun 03, 2019 32.03 32.15 30.05 30.23 550,277 -1.89(-5.88%)
May 31, 2019 31.98 32.40 31.62 32.12 229,800 -0.52(-1.59%)
May 30, 2019 32.84 33.09 32.22 32.64 177,234 +0.11(+0.34%)
May 29, 2019 32.96 32.96 32.29 32.53 456,891 -0.62(-1.87%)
May 28, 2019 33.52 33.92 32.75 33.15 501,450 +0.01(+0.03%)
May 24, 2019 32.15 33.31 32.15 33.14 450,100 +1.06(+3.30%)
May 23, 2019 32.54 32.74 31.68 32.08 266,144 -1.16(-3.49%)
May 22, 2019 33.53 34.18 33.12 33.24 179,395 -0.45(-1.34%)
May 21, 2019 33.78 34.60 33.59 33.69 282,867 +0.26(+0.78%)
May 20, 2019 33.52 33.99 32.75 33.43 477,934 -0.59(-1.73%)
May 17, 2019 35.32 35.72 33.90 34.02 422,200 -1.61(-4.52%)
May 16, 2019 34.90 35.88 34.16 35.63 560,652 +0.83(+2.39%)
May 15, 2019 34.98 36.00 34.72 34.80 607,618 -0.80(-2.25%)
May 14, 2019 35.28 36.29 34.49 35.60 808,861 +0.56(+1.60%)
May 13, 2019 35.04 37.16 34.59 35.04 1,456,921 -1.24(-3.42%)
May 10, 2019 37.56 38.26 36.00 36.28 2,906,700 -7.02(-16.21%)
May 09, 2019 41.65 43.47 40.43 43.30 934,311 +1.09(+2.58%)
May 08, 2019 43.04 43.47 41.92 42.21 399,802 -0.93(-2.16%)
May 07, 2019 42.58 43.28 42.32 43.14 485,603 -0.08(-0.19%)
May 06, 2019 41.95 43.70 41.95 43.22 682,388 -0.08(-0.18%)
May 03, 2019 42.20 43.57 41.79 43.30 1,442,500 +1.48(+3.54%)
May 02, 2019 42.05 42.05 40.75 41.82 395,850 +0.62(+1.50%)
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.