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 29, 2018 33.55 34.43 33.38 34.26 408,743 +0.97(+2.91%)
Jun 28, 2018 33.05 33.41 32.77 33.29 632,761 +0.27(+0.82%)
Jun 27, 2018 33.17 33.86 33.00 33.02 624,210 -0.24(-0.72%)
Jun 26, 2018 32.78 33.55 32.52 33.26 455,606 +0.49(+1.50%)
Jun 25, 2018 33.98 33.98 32.57 32.77 843,817 -1.28(-3.76%)
Jun 22, 2018 35.17 35.17 33.50 34.05 3,679,040 -1.23(-3.49%)
Jun 21, 2018 34.49 35.45 33.72 35.28 596,598 +0.79(+2.29%)
Jun 20, 2018 35.71 35.71 34.34 34.49 1,063,557 -1.53(-4.25%)
Jun 19, 2018 35.68 36.09 34.46 36.02 1,184,584 -0.41(-1.13%)
Jun 18, 2018 35.89 37.43 35.60 36.43 744,043 +0.28(+0.77%)
Jun 15, 2018 35.38 35.38 36.15 1,355,127 +0.77(+2.18%)
Jun 14, 2018 34.52 36.00 34.13 35.38 1,437,185 +0.88(+2.55%)
Jun 13, 2018 32.33 34.93 32.24 34.50 1,401,687 +2.33(+7.24%)
Jun 12, 2018 32.17 32.65 32.02 32.17 924,995 +0.00(+0.00%)
Jun 11, 2018 31.19 32.30 31.19 32.17 593,573 +0.75(+2.39%)
Jun 08, 2018 31.43 31.67 31.05 31.42 347,638 -0.23(-0.73%)
Jun 07, 2018 32.25 32.28 31.36 31.65 581,202 -0.42(-1.31%)
Jun 06, 2018 32.68 31.90 32.07 855,864 -0.25(-0.77%)
Jun 05, 2018 30.96 32.50 30.91 32.32 1,658,453 +1.59(+5.17%)
Jun 04, 2018 30.26 30.93 29.92 30.73 523,533 +0.68(+2.26%)
Jun 01, 2018 30.34 30.43 29.89 30.05 585,020 -0.03(-0.10%)
May 31, 2018 29.66 30.20 29.35 30.08 1,218,135 +0.23(+0.77%)
May 30, 2018 29.82 30.35 29.74 29.85 606,740 -0.08(-0.27%)
May 29, 2018 29.98 30.25 29.80 29.93 319,580 -0.36(-1.19%)
May 25, 2018 30.29 30.29 30.29 0 -0.20(-0.66%)
May 24, 2018 30.24 30.79 29.97 30.49 525,401 -0.05(-0.16%)
May 23, 2018 30.07 30.79 30.07 30.54 241,144 -0.13(-0.42%)
May 22, 2018 30.52 31.27 30.52 30.67 290,183 -0.33(-1.06%)
May 21, 2018 30.80 31.20 30.61 31.00 395,334 -0.09(-0.29%)
May 18, 2018 30.99 31.12 30.55 31.09 324,580 +0.05(+0.16%)
May 17, 2018 30.51 31.18 30.28 31.04 477,546 +0.54(+1.77%)
May 16, 2018 30.25 30.55 29.76 30.50 542,862 +0.08(+0.26%)
May 15, 2018 30.00 31.20 29.92 30.42 680,020 +0.50(+1.67%)
May 14, 2018 30.08 30.46 29.08 29.92 1,237,477 -0.63(-2.06%)
May 11, 2018 32.50 33.00 30.45 30.55 1,298,430 +0.25(+0.83%)
May 10, 2018 31.87 31.87 29.90 30.30 897,165 -0.70(-2.26%)
May 09, 2018 32.08 32.44 30.42 31.00 849,491 -1.44(-4.44%)
May 08, 2018 32.45 32.78 32.06 32.44 345,450 -0.12(-0.37%)
May 07, 2018 32.06 32.96 32.01 32.56 459,785 +0.43(+1.34%)
May 04, 2018 32.00 32.70 31.79 32.13 323,226 +0.16(+0.50%)
May 03, 2018 32.13 32.74 31.75 31.97 559,216 -0.33(-1.02%)
May 02, 2018 32.00 33.00 31.75 32.30 1,033,229 +0.31(+0.97%)
May 01, 2018 31.82 32.20 31.36 31.99 472,853 +0.00(+0.00%)
Apr 30, 2018 32.46 33.31 31.88 31.99 495,234 -0.17(-0.53%)
Apr 27, 2018 32.59 32.77 31.75 32.16 414,139 +0.09(+0.28%)
Apr 26, 2018 31.69 33.00 31.69 32.07 755,143 -0.69(-2.11%)
Apr 25, 2018 32.52 32.98 30.66 32.76 955,702 -0.60(-1.80%)
Apr 24, 2018 33.81 34.49 32.84 33.36 450,685 -0.44(-1.30%)
Apr 23, 2018 36.22 36.74 33.50 33.80 446,814 -2.30(-6.37%)
Apr 20, 2018 35.97 37.81 35.46 36.10 1,193,104 +0.24(+0.67%)
Apr 19, 2018 34.60 35.92 34.27 35.86 366,089 +1.15(+3.31%)
Apr 18, 2018 36.98 37.21 34.40 34.71 486,158 -1.95(-5.32%)
Apr 17, 2018 35.69 37.03 35.69 36.66 520,239 +1.21(+3.41%)
Apr 16, 2018 34.40 36.97 34.06 35.45 741,236 +2.52(+7.65%)
Apr 13, 2018 33.00 33.18 32.76 32.93 124,046 +0.07(+0.21%)
Apr 12, 2018 32.87 32.94 32.11 32.86 194,878 +0.32(+0.98%)
Apr 11, 2018 31.97 32.70 31.89 32.54 188,910 +0.27(+0.84%)
Apr 10, 2018 32.03 33.05 31.32 32.27 198,563 +0.73(+2.31%)
Apr 09, 2018 33.29 33.46 31.41 31.54 148,450 -1.37(-4.16%)
Apr 06, 2018 32.70 33.32 32.56 32.91 300,035 -0.03(-0.09%)
Apr 05, 2018 33.09 33.66 32.41 32.94 467,808 +0.72(+2.23%)
Apr 04, 2018 30.50 32.41 30.03 32.22 480,700 +1.10(+3.53%)
Apr 03, 2018 30.82 31.42 30.28 31.12 355,952 +0.78(+2.57%)
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.