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 (%)
Nov 30, 2018 26.28 27.36 25.98 27.15 413,300 +0.74(+2.80%)
Nov 29, 2018 25.85 26.90 25.66 26.41 335,919 +0.70(+2.72%)
Nov 28, 2018 24.94 25.77 24.79 25.71 502,322 +0.79(+3.17%)
Nov 27, 2018 25.27 25.57 24.68 24.92 334,024 -0.64(-2.50%)
Nov 26, 2018 24.63 25.66 24.51 25.56 419,421 +1.09(+4.45%)
Nov 23, 2018 24.54 24.82 24.34 24.47 139,300 -0.18(-0.73%)
Nov 21, 2018 24.65 24.65 24.65 0 +0.58(+2.41%)
Nov 20, 2018 23.68 24.71 22.80 24.07 397,369 -0.33(-1.35%)
Nov 19, 2018 25.85 26.07 23.88 24.40 501,124 -1.67(-6.41%)
Nov 16, 2018 25.73 26.28 25.34 26.07 390,200 -0.11(-0.42%)
Nov 15, 2018 25.58 26.29 25.03 26.18 366,807 +0.27(+1.04%)
Nov 14, 2018 25.75 26.30 25.40 25.91 754,722 +0.51(+2.01%)
Nov 13, 2018 26.73 26.93 24.94 25.40 816,086 -1.59(-5.89%)
Nov 12, 2018 27.69 28.05 26.45 26.99 501,133 -0.60(-2.17%)
Nov 09, 2018 31.52 31.70 27.50 27.59 1,196,300 -0.52(-1.85%)
Nov 08, 2018 28.12 28.58 27.71 28.11 438,639 +0.13(+0.46%)
Nov 07, 2018 27.29 29.29 27.29 27.98 452,618 +0.79(+2.91%)
Nov 06, 2018 26.90 27.66 26.64 27.19 225,254 +0.32(+1.19%)
Nov 05, 2018 27.50 27.79 26.28 26.87 256,455 -0.52(-1.90%)
Nov 02, 2018 27.90 28.25 27.12 27.39 376,100 -0.34(-1.23%)
Nov 01, 2018 27.68 28.25 27.35 27.73 376,893 +0.19(+0.69%)
Oct 31, 2018 26.74 27.98 26.56 27.54 350,758 +1.43(+5.48%)
Oct 30, 2018 26.37 26.73 25.28 26.11 519,410 -0.33(-1.25%)
Oct 29, 2018 28.53 28.53 26.01 26.44 407,458 -1.52(-5.44%)
Oct 26, 2018 27.41 28.92 27.16 27.96 509,800 -0.31(-1.10%)
Oct 25, 2018 26.88 28.71 26.88 28.27 558,759 +1.66(+6.24%)
Oct 24, 2018 28.50 29.03 26.50 26.61 421,315 -1.78(-6.27%)
Oct 23, 2018 28.24 28.73 28.07 28.39 330,983 -0.53(-1.83%)
Oct 22, 2018 29.02 29.16 28.32 28.92 309,671 +0.12(+0.42%)
Oct 19, 2018 29.67 30.01 28.47 28.80 499,700 -0.89(-3.00%)
Oct 18, 2018 31.23 31.23 29.45 29.69 349,834 -0.23(-0.77%)
Oct 17, 2018 30.19 30.29 29.11 29.92 293,794 -0.30(-0.99%)
Oct 16, 2018 29.30 30.37 28.91 30.22 428,956 +1.34(+4.64%)
Oct 15, 2018 30.03 30.33 28.68 28.88 486,114 -1.45(-4.78%)
Oct 12, 2018 31.33 31.33 29.57 30.33 318,200 +0.49(+1.64%)
Oct 11, 2018 30.00 30.78 29.60 29.84 729,815 -0.35(-1.16%)
Oct 10, 2018 33.18 33.18 30.11 30.19 725,123 -2.95(-8.90%)
Oct 09, 2018 33.42 34.11 32.74 33.14 395,182 -0.38(-1.13%)
Oct 08, 2018 34.27 34.89 32.62 33.52 422,579 -1.18(-3.40%)
Oct 05, 2018 35.87 35.96 34.27 34.70 342,000 -1.10(-3.07%)
Oct 04, 2018 37.21 37.80 35.70 35.80 292,584 -1.39(-3.74%)
Oct 03, 2018 36.31 37.30 36.13 37.19 435,738 +0.89(+2.45%)
Oct 02, 2018 36.69 37.00 36.05 36.30 327,797 -0.27(-0.74%)
Oct 01, 2018 37.62 38.21 36.43 36.57 503,044 -1.19(-3.15%)
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%)
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.