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 (%)
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%)
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.