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%)
Jul 01, 2020 21.16 21.82 21.07 21.13 576,016 -0.07(-0.33%)
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%)
Apr 01, 2020 31.11 31.11 29.84 30.62 1,650,791 -0.97(-3.07%)
Mar 31, 2020 31.10 31.92 30.84 31.59 2,341,179 +0.34(+1.09%)
Mar 30, 2020 31.07 31.42 30.90 31.25 1,498,393 +0.03(+0.10%)
Mar 27, 2020 30.79 31.54 29.92 31.22 947,600 +0.01(+0.03%)
Mar 26, 2020 31.16 31.82 30.79 31.21 1,875,395 +0.40(+1.30%)
Mar 25, 2020 30.25 31.16 29.50 30.81 3,419,897 +0.86(+2.87%)
Mar 24, 2020 29.29 30.57 28.40 29.95 2,530,447 +1.45(+5.09%)
Mar 23, 2020 27.86 28.99 27.12 28.50 1,530,326 +0.43(+1.53%)
Mar 20, 2020 27.93 28.89 26.17 28.07 2,789,800 +0.53(+1.92%)
Mar 19, 2020 23.31 28.44 22.15 27.54 2,487,395 +4.25(+18.25%)
Mar 18, 2020 25.49 26.49 20.66 23.29 2,557,442 -2.25(-8.81%)
Mar 17, 2020 26.30 26.84 22.88 25.54 2,505,495 -0.42(-1.62%)
Mar 16, 2020 29.95 29.95 25.08 25.96 2,993,047 -5.18(-16.63%)
Mar 13, 2020 30.24 31.23 29.69 31.14 2,803,000 +1.50(+5.06%)
Mar 12, 2020 30.85 31.19 28.88 29.64 2,397,415 -1.71(-5.45%)
Mar 11, 2020 31.65 31.80 31.29 31.35 3,092,303 -0.53(-1.66%)
Mar 10, 2020 30.72 31.91 30.36 31.88 2,813,676 +1.37(+4.49%)
Mar 09, 2020 31.72 31.72 30.44 30.51 2,327,235 -1.49(-4.66%)
Mar 06, 2020 32.40 32.51 31.65 32.00 2,368,000 -0.46(-1.42%)
Mar 05, 2020 32.60 32.63 32.40 32.46 2,684,003 -0.18(-0.55%)
Mar 04, 2020 32.62 32.76 32.50 32.64 1,941,605 +0.16(+0.49%)
Mar 03, 2020 32.61 32.70 32.47 32.48 1,909,606 -0.18(-0.55%)
Mar 02, 2020 32.50 32.66 32.35 32.66 2,918,884 +0.12(+0.37%)
Feb 28, 2020 32.33 32.58 32.05 32.54 3,247,800 +0.05(+0.15%)
Feb 27, 2020 32.76 32.87 32.48 32.49 3,598,904 -0.30(-0.91%)
Feb 26, 2020 32.88 32.91 32.78 32.79 1,468,714 -0.09(-0.27%)
Feb 25, 2020 32.90 32.94 32.78 32.88 2,405,205 -0.03(-0.09%)
Feb 24, 2020 32.90 33.01 32.85 32.91 1,674,867 -0.06(-0.18%)
Feb 21, 2020 33.02 33.05 32.95 32.97 1,383,700 -0.07(-0.21%)
Feb 20, 2020 33.01 33.08 33.00 33.04 861,876 -0.00(-0.02%)
Feb 19, 2020 33.00 33.09 32.99 33.04 1,036,936 +0.03(+0.09%)
Feb 18, 2020 32.99 33.03 32.95 33.01 2,196,303 +0.03(+0.11%)
Feb 14, 2020 33.05 33.16 32.98 32.98 819,700 -0.15(-0.45%)
Feb 13, 2020 33.01 33.15 32.98 33.13 1,344,660 +0.13(+0.39%)
Feb 12, 2020 33.02 33.08 32.98 33.00 1,765,174 +0.02(+0.06%)
Feb 11, 2020 33.24 33.28 32.95 32.98 4,187,043 -0.13(-0.39%)
Feb 10, 2020 33.18 33.20 33.00 33.11 1,987,896 -0.09(-0.27%)
Feb 07, 2020 33.17 33.35 33.15 33.20 3,367,200 -0.08(-0.24%)
Feb 06, 2020 33.45 33.60 33.17 33.28 21,184,342 +5.30(+18.94%)
Feb 05, 2020 28.40 28.54 27.59 27.98 571,732 -0.22(-0.78%)
Feb 04, 2020 28.88 29.32 28.17 28.20 531,332 -0.30(-1.05%)
Feb 03, 2020 28.53 29.10 27.97 28.50 919,553 -0.01(-0.04%)
Jan 31, 2020 29.69 29.70 28.28 28.51 776,100 -1.16(-3.91%)
Jan 30, 2020 29.35 29.86 29.02 29.67 559,976 -0.07(-0.24%)
Jan 29, 2020 30.01 30.29 29.57 29.74 478,761 -0.16(-0.54%)
Jan 28, 2020 28.92 30.17 28.71 29.90 1,294,742 +1.18(+4.11%)
Jan 27, 2020 29.08 29.65 28.71 28.72 800,575 -1.27(-4.23%)
Jan 24, 2020 31.45 31.64 29.99 29.99 951,500 -1.32(-4.22%)
Jan 23, 2020 31.63 32.55 31.12 31.31 1,109,071 -0.48(-1.51%)
Jan 22, 2020 32.12 32.55 31.62 31.79 991,702 -0.18(-0.58%)
Jan 21, 2020 33.58 34.10 31.78 31.98 953,134 -1.77(-5.25%)
Jan 17, 2020 33.72 34.15 33.10 33.74 1,159,900 +0.24(+0.73%)
Jan 16, 2020 34.12 34.20 33.35 33.50 677,865 -0.14(-0.42%)
Jan 15, 2020 32.85 34.70 32.82 33.64 1,043,968 +0.73(+2.22%)
Jan 14, 2020 33.41 33.72 32.78 32.91 744,566 -0.26(-0.78%)
Jan 13, 2020 32.67 33.75 32.30 33.17 1,733,609 +0.61(+1.89%)
Jan 10, 2020 32.83 33.03 32.24 32.55 651,300 -0.16(-0.49%)
Jan 09, 2020 32.23 32.78 32.14 32.72 1,487,739 +0.92(+2.91%)
Jan 08, 2020 31.17 32.09 31.13 31.79 748,271 -0.26(-0.81%)
Jan 07, 2020 32.91 33.18 31.93 32.05 421,728 -0.81(-2.45%)
Jan 06, 2020 32.24 33.60 30.00 32.85 884,771 +0.38(+1.15%)
Jan 03, 2020 32.37 33.03 32.19 32.48 384,200 -0.54(-1.64%)
Jan 02, 2020 33.08 33.43 32.65 33.02 349,382 +0.22(+0.67%)
Dec 31, 2019 32.45 33.11 32.45 32.80 387,400 +0.11(+0.34%)
Dec 30, 2019 32.79 32.86 32.15 32.69 380,433 -0.25(-0.76%)
Dec 27, 2019 32.87 33.29 32.55 32.94 251,500 +0.21(+0.64%)
Dec 26, 2019 33.24 33.44 32.61 32.73 335,832 -0.35(-1.06%)
Dec 24, 2019 32.69 33.21 32.67 33.08 271,400 +0.48(+1.47%)
Dec 23, 2019 33.79 33.97 32.53 32.60 380,257 -1.02(-3.03%)
Dec 20, 2019 33.75 34.17 33.51 33.62 1,428,500 +0.07(+0.21%)
Dec 19, 2019 33.96 34.16 33.06 33.55 371,976 -0.27(-0.80%)
Dec 18, 2019 34.28 34.80 33.77 33.82 287,486 -0.58(-1.70%)
Dec 17, 2019 34.98 35.00 34.17 34.40 279,886 -0.59(-1.67%)
Dec 16, 2019 34.57 35.47 34.52 34.99 536,519 +0.44(+1.27%)
Dec 13, 2019 34.00 35.35 33.96 34.55 414,200 +0.36(+1.05%)
Dec 12, 2019 33.54 34.37 33.33 34.19 334,484 +0.66(+1.97%)
Dec 11, 2019 33.58 33.67 32.81 33.53 742,371 -0.07(-0.21%)
Dec 10, 2019 33.44 34.00 33.23 33.60 437,003 +0.43(+1.30%)
Dec 09, 2019 33.69 33.96 32.90 33.17 540,635 -0.43(-1.28%)
Dec 06, 2019 34.42 34.71 33.17 33.60 423,300 -0.64(-1.87%)
Dec 05, 2019 34.58 34.74 34.16 34.24 267,585 -0.30(-0.87%)
Dec 04, 2019 35.48 35.97 34.16 34.54 503,776 -0.89(-2.51%)
Dec 03, 2019 34.44 35.50 34.00 35.43 442,428 +0.43(+1.23%)
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.