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 (%)
Sep 28, 2018 38.79 38.99 37.49 37.76 544,200 -0.88(-2.28%)
Sep 27, 2018 39.65 39.88 38.28 38.64 367,054 -0.60(-1.53%)
Sep 26, 2018 40.40 40.85 39.15 39.24 257,188 -1.22(-3.02%)
Sep 25, 2018 40.22 40.53 39.79 40.46 467,714 +0.49(+1.23%)
Sep 24, 2018 39.56 40.36 39.02 39.97 458,984 -0.21(-0.52%)
Sep 21, 2018 39.89 40.96 39.01 40.18 1,990,800 +0.71(+1.80%)
Sep 20, 2018 38.70 39.59 38.25 39.47 629,367 +1.36(+3.57%)
Sep 19, 2018 39.04 39.25 37.58 38.11 361,472 -0.89(-2.28%)
Sep 18, 2018 38.22 39.35 38.22 39.00 536,414 +0.95(+2.50%)
Sep 17, 2018 37.99 39.00 37.69 38.05 780,904 -0.20(-0.52%)
Sep 14, 2018 37.19 38.63 36.84 38.25 672,900 +1.02(+2.74%)
Sep 13, 2018 37.45 39.36 37.01 37.23 799,002 -0.51(-1.35%)
Sep 12, 2018 37.34 37.82 35.91 37.74 650,159 +0.47(+1.26%)
Sep 11, 2018 36.50 37.50 35.91 37.27 649,905 +0.85(+2.33%)
Sep 10, 2018 36.69 36.87 35.75 36.42 404,864 +0.10(+0.28%)
Sep 07, 2018 35.91 36.53 35.62 36.32 489,200 +0.41(+1.14%)
Sep 06, 2018 35.03 35.99 34.63 35.91 358,904 +1.38(+4.00%)
Sep 05, 2018 35.84 35.92 34.14 34.53 425,794 -1.44(-4.00%)
Sep 04, 2018 35.81 36.12 35.50 35.97 461,476 -0.10(-0.28%)
Aug 31, 2018 36.07 36.07 36.07 0 +0.58(+1.63%)
Aug 30, 2018 35.99 36.00 35.27 35.49 245,298 -0.49(-1.36%)
Aug 29, 2018 36.00 36.01 35.14 35.98 327,259 +0.19(+0.53%)
Aug 28, 2018 35.50 36.00 34.93 35.79 214,146 +0.48(+1.36%)
Aug 27, 2018 35.99 35.99 35.02 35.31 465,517 -0.07(-0.20%)
Aug 24, 2018 34.63 35.61 34.54 35.38 362,800 +0.68(+1.96%)
Aug 23, 2018 34.37 35.15 33.78 34.70 266,205 +0.13(+0.38%)
Aug 22, 2018 33.56 34.77 33.56 34.57 265,009 +0.94(+2.80%)
Aug 21, 2018 32.83 33.76 32.60 33.63 456,501 +1.05(+3.22%)
Aug 20, 2018 32.72 32.91 32.18 32.58 714,082 -0.23(-0.70%)
Aug 17, 2018 32.79 33.56 32.07 32.81 318,400 +0.11(+0.34%)
Aug 16, 2018 32.09 32.74 31.79 32.70 791,852 +0.53(+1.65%)
Aug 15, 2018 32.04 32.84 31.66 32.17 522,775 +0.18(+0.56%)
Aug 14, 2018 33.75 33.75 31.80 31.99 750,360 -1.89(-5.58%)
Aug 13, 2018 36.00 36.16 33.61 33.88 1,159,583 -2.09(-5.81%)
Aug 10, 2018 34.50 36.20 32.79 35.97 1,953,200 -1.89(-4.99%)
Aug 09, 2018 36.80 38.26 36.31 37.86 1,360,434 +1.56(+4.30%)
Aug 08, 2018 36.39 36.96 36.01 36.30 476,210 +0.12(+0.33%)
Aug 07, 2018 36.61 36.99 35.85 36.18 387,060 -0.38(-1.04%)
Aug 06, 2018 35.40 36.81 35.40 36.56 373,537 +0.99(+2.78%)
Aug 03, 2018 36.45 36.45 35.26 35.57 263,700 -0.52(-1.44%)
Aug 02, 2018 35.77 36.26 35.77 36.09 307,017 +0.32(+0.89%)
Aug 01, 2018 33.68 35.89 33.68 35.77 407,629 +1.81(+5.33%)
Jul 31, 2018 34.56 34.77 33.80 33.96 325,304 -0.32(-0.93%)
Jul 30, 2018 35.90 35.92 34.23 34.28 409,035 -1.43(-4.00%)
Jul 27, 2018 38.00 38.40 35.66 35.71 833,100 -2.33(-6.13%)
Jul 26, 2018 37.99 38.22 37.38 38.04 396,365 +0.09(+0.24%)
Jul 25, 2018 36.91 38.00 36.68 37.95 188,070 +0.91(+2.46%)
Jul 24, 2018 37.76 38.15 36.70 37.04 433,315 -0.56(-1.49%)
Jul 23, 2018 37.93 36.26 37.60 416,632 +0.60(+1.62%)
Jul 20, 2018 37.10 37.98 36.70 37.00 392,406 -0.07(-0.19%)
Jul 19, 2018 36.72 38.42 36.50 37.07 896,773 +0.47(+1.28%)
Jul 18, 2018 36.38 36.67 35.78 36.60 323,236 +0.15(+0.41%)
Jul 17, 2018 35.31 36.64 34.30 36.45 306,925 +0.68(+1.90%)
Jul 16, 2018 36.06 36.18 35.35 35.77 267,235 -0.50(-1.38%)
Jul 13, 2018 36.43 36.61 35.73 36.27 390,726 -0.24(-0.66%)
Jul 12, 2018 35.46 36.51 35.04 36.51 414,095 +1.22(+3.46%)
Jul 11, 2018 34.76 35.71 34.68 35.29 544,202 +0.35(+1.00%)
Jul 10, 2018 36.17 36.17 34.40 34.94 1,230,912 -1.58(-4.33%)
Jul 09, 2018 36.22 36.55 35.73 36.52 551,401 +0.52(+1.44%)
Jul 06, 2018 35.93 36.15 35.80 36.00 355,084 +0.07(+0.19%)
Jul 05, 2018 36.00 34.82 35.93 513,470 +0.15(+0.42%)
Jul 03, 2018 35.78 35.78 35.78 0 +0.48(+1.36%)
Jul 02, 2018 34.22 35.31 34.11 35.30 648,817 +1.04(+3.04%)
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%)
Apr 02, 2018 32.27 32.55 29.61 30.34 285,030 -2.10(-6.47%)
Mar 29, 2018 32.44 32.44 32.44 0 +1.54(+4.98%)
Mar 28, 2018 31.45 31.90 30.37 30.90 415,623 -0.80(-2.52%)
Mar 27, 2018 31.32 32.63 31.22 31.70 461,506 +0.69(+2.23%)
Mar 26, 2018 30.99 31.55 30.29 31.01 826,603 +0.49(+1.61%)
Mar 23, 2018 30.41 31.75 30.40 30.52 351,169 +0.11(+0.36%)
Mar 22, 2018 30.48 31.81 30.05 30.41 551,063 -0.46(-1.49%)
Mar 21, 2018 30.50 31.80 30.00 30.87 3,185,113 +1.62(+5.54%)
Mar 20, 2018 30.27 30.68 29.16 29.25 543,124 -1.85(-5.95%)
Mar 19, 2018 33.42 33.42 29.99 31.10 454,938 -3.38(-9.80%)
Mar 16, 2018 33.73 36.16 33.45 34.48 669,734 +0.71(+2.10%)
Mar 15, 2018 34.39 34.73 33.01 33.77 117,838 -0.57(-1.66%)
Mar 14, 2018 35.74 35.74 34.31 34.34 84,596 -1.16(-3.27%)
Mar 13, 2018 36.13 37.67 35.08 35.50 131,891 -0.43(-1.20%)
Mar 12, 2018 34.18 37.79 33.84 35.93 379,142 +1.98(+5.83%)
Mar 09, 2018 34.05 34.59 33.47 33.95 112,333 +0.11(+0.33%)
Mar 08, 2018 34.61 34.80 33.30 33.84 138,582 -0.65(-1.88%)
Mar 07, 2018 33.63 34.80 33.63 34.49 236,265 +0.41(+1.20%)
Mar 06, 2018 33.05 34.29 32.95 34.08 96,574 +1.44(+4.41%)
Mar 05, 2018 32.29 33.77 31.64 32.64 222,759 +0.34(+1.05%)
Mar 02, 2018 29.38 32.30 29.38 32.30 92,096 +2.56(+8.61%)
Mar 01, 2018 30.09 30.22 29.15 29.74 76,644 -0.04(-0.13%)
Feb 28, 2018 30.23 31.26 29.72 29.78 65,888 -0.33(-1.10%)
Feb 27, 2018 30.50 30.83 29.80 30.11 36,447 -0.29(-0.95%)
Feb 26, 2018 30.24 30.50 30.00 30.40 25,838 +0.22(+0.73%)
Feb 23, 2018 29.36 30.22 29.02 30.18 62,481 +1.14(+3.93%)
Feb 22, 2018 29.17 29.65 28.83 29.04 124,824 -0.04(-0.14%)
Feb 21, 2018 29.65 30.49 29.07 29.08 150,965 -0.38(-1.29%)
Feb 20, 2018 29.29 30.22 29.00 29.46 71,493 +0.01(+0.03%)
Feb 16, 2018 29.45 29.45 29.45 0 -0.47(-1.57%)
Feb 15, 2018 29.77 30.20 29.05 29.92 71,155 +0.23(+0.77%)
Feb 14, 2018 27.37 29.78 27.35 29.69 149,433 +2.12(+7.69%)
Feb 13, 2018 27.23 28.24 27.23 27.57 83,770 +0.19(+0.69%)
Feb 12, 2018 28.47 28.65 27.22 27.38 187,610 -0.78(-2.77%)
Feb 09, 2018 29.37 30.73 26.85 28.16 283,882 -0.55(-1.92%)
Feb 08, 2018 33.18 33.18 28.65 28.71 342,719 -3.88(-11.91%)
Feb 07, 2018 32.58 32.79 31.48 32.59 127,827 -0.19(-0.58%)
Feb 06, 2018 29.00 33.21 29.00 32.78 205,037 +2.93(+9.82%)
Feb 05, 2018 29.44 30.43 29.44 29.85 69,189 +0.22(+0.74%)
Feb 02, 2018 29.50 29.95 29.26 29.63 64,571 -0.06(-0.20%)
Feb 01, 2018 30.14 30.61 29.48 29.69 141,790 -0.73(-2.40%)
Jan 31, 2018 31.51 31.52 30.32 30.42 100,625 -0.66(-2.12%)
Jan 30, 2018 32.31 33.74 30.77 31.08 141,374 -1.07(-3.33%)
Jan 29, 2018 33.11 33.72 31.92 32.15 86,466 -0.97(-2.93%)
Jan 26, 2018 34.19 34.19 32.82 33.12 167,588 -0.86(-2.53%)
Jan 25, 2018 33.86 35.00 33.00 33.98 129,159 +0.40(+1.19%)
Jan 24, 2018 33.82 34.49 32.82 33.58 262,676 +0.08(+0.24%)
Jan 23, 2018 32.73 33.79 32.36 33.50 233,622 +0.61(+1.85%)
Jan 22, 2018 32.34 33.03 32.07 32.89 96,749 +0.19(+0.58%)
Jan 19, 2018 31.63 32.76 30.49 32.70 129,217 +1.32(+4.21%)
Jan 18, 2018 31.63 32.11 30.83 31.38 129,373 -0.18(-0.57%)
Jan 17, 2018 30.99 32.67 30.22 31.56 111,788 +0.59(+1.91%)
Jan 16, 2018 33.71 33.71 30.59 30.97 151,307 -2.72(-8.07%)
Jan 12, 2018 33.69 33.69 33.69 0 +1.09(+3.34%)
Jan 11, 2018 30.43 32.60 30.00 32.60 101,279 +2.15(+7.06%)
Jan 10, 2018 30.49 30.65 29.75 30.45 67,416 -0.09(-0.29%)
Jan 09, 2018 30.20 30.65 29.65 30.54 136,875 +0.37(+1.23%)
Jan 08, 2018 28.89 31.00 28.89 30.17 223,275 +1.28(+4.43%)
Jan 05, 2018 28.70 29.84 28.46 28.89 103,935 +0.28(+0.98%)
Jan 04, 2018 29.94 30.14 28.39 28.61 125,555 -1.28(-4.28%)
Jan 03, 2018 30.94 31.11 29.65 29.89 138,625 -1.08(-3.49%)
Jan 02, 2018 31.91 32.68 30.77 30.97 131,719 -0.92(-2.88%)
Dec 29, 2017 31.89 31.89 31.89 0 +0.20(+0.63%)
Dec 28, 2017 30.15 31.73 29.67 31.69 151,400 +2.06(+6.95%)
Dec 27, 2017 30.43 31.57 29.33 29.63 194,296 -0.78(-2.56%)
Dec 26, 2017 32.06 32.06 30.38 30.41 175,924 -1.48(-4.64%)
Dec 22, 2017 31.98 31.98 31.09 31.89 73,678 -0.10(-0.31%)
Dec 21, 2017 32.25 32.50 31.13 31.99 126,741 +0.01(+0.03%)
Dec 20, 2017 30.43 32.05 30.07 31.98 115,460 +1.53(+5.02%)
Dec 19, 2017 31.06 31.06 29.41 30.45 229,944 -0.74(-2.37%)
Dec 18, 2017 31.75 32.09 30.50 31.19 150,367 +0.03(+0.10%)
Dec 15, 2017 30.13 32.58 29.10 31.16 1,411,182 +2.10(+7.23%)
Dec 14, 2017 28.40 30.08 28.18 29.06 207,729 +0.76(+2.69%)
Dec 13, 2017 27.67 28.44 27.32 28.30 162,184 +0.82(+2.98%)
Dec 12, 2017 28.35 28.94 27.25 27.48 127,490 -0.52(-1.86%)
Dec 11, 2017 27.55 28.95 27.09 28.00 347,464 +0.35(+1.27%)
Dec 08, 2017 25.05 28.00 24.48 27.65 423,176 +4.68(+20.37%)
Dec 07, 2017 23.00 23.95 22.27 22.97 214,236 +0.08(+0.35%)
Dec 06, 2017 21.84 23.25 21.56 22.89 116,507 +0.97(+4.43%)
Dec 05, 2017 22.69 23.13 21.90 21.92 110,171 -0.68(-3.01%)
Dec 04, 2017 24.74 24.74 22.57 22.60 117,019 -1.88(-7.68%)
Dec 01, 2017 24.32 25.00 23.90 24.48 91,232 +0.36(+1.49%)
Nov 30, 2017 22.77 24.54 22.51 24.12 225,535 +1.71(+7.63%)
Nov 29, 2017 24.20 24.59 22.02 22.41 480,387 -1.94(-7.97%)
Nov 28, 2017 27.10 27.37 24.16 24.35 328,055 -2.56(-9.51%)
Nov 27, 2017 29.24 29.24 26.90 26.91 106,973 -1.75(-6.11%)
Nov 24, 2017 29.11 29.53 28.01 28.66 92,767 +0.17(+0.60%)
Nov 22, 2017 27.97 28.87 27.77 28.49 137,992 +1.16(+4.24%)
Nov 21, 2017 26.94 27.99 26.94 27.33 185,033 +0.39(+1.45%)
Nov 20, 2017 25.62 26.98 25.28 26.94 230,597 +1.39(+5.44%)
Nov 17, 2017 25.27 25.72 24.42 25.55 41,297 +0.04(+0.16%)
Nov 16, 2017 24.31 26.00 24.31 25.51 70,401 +0.52(+2.08%)
Nov 15, 2017 25.00 25.39 24.85 24.99 27,781 -0.12(-0.48%)
Nov 14, 2017 24.86 25.40 24.53 25.11 44,523 +0.20(+0.80%)
Nov 13, 2017 25.00 25.80 24.59 24.91 119,603 -0.21(-0.84%)
Nov 10, 2017 24.54 25.14 24.20 25.12 127,698 +0.65(+2.66%)
Nov 09, 2017 25.00 25.00 24.01 24.47 122,618 -0.60(-2.39%)
Nov 08, 2017 25.22 25.29 24.78 25.07 102,428 +0.00(+0.00%)
Nov 07, 2017 25.29 25.45 24.78 25.07 58,803 -0.06(-0.24%)
Nov 06, 2017 25.00 25.20 24.96 25.13 32,921 +0.13(+0.52%)
Nov 03, 2017 24.67 25.50 24.67 25.00 177,988 +0.21(+0.85%)
Nov 02, 2017 25.95 26.20 24.75 24.79 89,077 -1.08(-4.17%)
Nov 01, 2017 25.81 26.40 25.57 25.87 241,048 +0.02(+0.08%)
Oct 31, 2017 24.90 26.25 24.45 25.85 560,708 +0.85(+3.40%)
Oct 30, 2017 25.60 25.60 24.06 25.00 572,941 -0.50(-1.96%)
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.