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 (%)
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%)
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.