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 (%)
Jan 31, 2020 29.69 29.70 28.28 28.51 776,100 -1.16(-3.91%)
Jan 30, 2020 29.35 29.86 29.02 29.67 559,976 -0.07(-0.24%)
Jan 29, 2020 30.01 30.29 29.57 29.74 478,761 -0.16(-0.54%)
Jan 28, 2020 28.92 30.17 28.71 29.90 1,294,742 +1.18(+4.11%)
Jan 27, 2020 29.08 29.65 28.71 28.72 800,575 -1.27(-4.23%)
Jan 24, 2020 31.45 31.64 29.99 29.99 951,500 -1.32(-4.22%)
Jan 23, 2020 31.63 32.55 31.12 31.31 1,109,071 -0.48(-1.51%)
Jan 22, 2020 32.12 32.55 31.62 31.79 991,702 -0.18(-0.58%)
Jan 21, 2020 33.58 34.10 31.78 31.98 953,134 -1.77(-5.25%)
Jan 17, 2020 33.72 34.15 33.10 33.74 1,159,900 +0.24(+0.73%)
Jan 16, 2020 34.12 34.20 33.35 33.50 677,865 -0.14(-0.42%)
Jan 15, 2020 32.85 34.70 32.82 33.64 1,043,968 +0.73(+2.22%)
Jan 14, 2020 33.41 33.72 32.78 32.91 744,566 -0.26(-0.78%)
Jan 13, 2020 32.67 33.75 32.30 33.17 1,733,609 +0.61(+1.89%)
Jan 10, 2020 32.83 33.03 32.24 32.55 651,300 -0.16(-0.49%)
Jan 09, 2020 32.23 32.78 32.14 32.72 1,487,739 +0.92(+2.91%)
Jan 08, 2020 31.17 32.09 31.13 31.79 748,271 -0.26(-0.81%)
Jan 07, 2020 32.91 33.18 31.93 32.05 421,728 -0.81(-2.45%)
Jan 06, 2020 32.24 33.60 30.00 32.85 884,771 +0.38(+1.15%)
Jan 03, 2020 32.37 33.03 32.19 32.48 384,200 -0.54(-1.64%)
Jan 02, 2020 33.08 33.43 32.65 33.02 349,382 +0.22(+0.67%)
Dec 31, 2019 32.45 33.11 32.45 32.80 387,400 +0.11(+0.34%)
Dec 30, 2019 32.79 32.86 32.15 32.69 380,433 -0.25(-0.76%)
Dec 27, 2019 32.87 33.29 32.55 32.94 251,500 +0.21(+0.64%)
Dec 26, 2019 33.24 33.44 32.61 32.73 335,832 -0.35(-1.06%)
Dec 24, 2019 32.69 33.21 32.67 33.08 271,400 +0.48(+1.47%)
Dec 23, 2019 33.79 33.97 32.53 32.60 380,257 -1.02(-3.03%)
Dec 20, 2019 33.75 34.17 33.51 33.62 1,428,500 +0.07(+0.21%)
Dec 19, 2019 33.96 34.16 33.06 33.55 371,976 -0.27(-0.80%)
Dec 18, 2019 34.28 34.80 33.77 33.82 287,486 -0.58(-1.70%)
Dec 17, 2019 34.98 35.00 34.17 34.40 279,886 -0.59(-1.67%)
Dec 16, 2019 34.57 35.47 34.52 34.99 536,519 +0.44(+1.27%)
Dec 13, 2019 34.00 35.35 33.96 34.55 414,200 +0.36(+1.05%)
Dec 12, 2019 33.54 34.37 33.33 34.19 334,484 +0.66(+1.97%)
Dec 11, 2019 33.58 33.67 32.81 33.53 742,371 -0.07(-0.21%)
Dec 10, 2019 33.44 34.00 33.23 33.60 437,003 +0.43(+1.30%)
Dec 09, 2019 33.69 33.96 32.90 33.17 540,635 -0.43(-1.28%)
Dec 06, 2019 34.42 34.71 33.17 33.60 423,300 -0.64(-1.87%)
Dec 05, 2019 34.58 34.74 34.16 34.24 267,585 -0.30(-0.87%)
Dec 04, 2019 35.48 35.97 34.16 34.54 503,776 -0.89(-2.51%)
Dec 03, 2019 34.44 35.50 34.00 35.43 442,428 +0.43(+1.23%)
Dec 02, 2019 36.01 36.15 34.65 35.00 327,741 -0.83(-2.32%)
Nov 29, 2019 36.15 36.15 35.53 35.83 166,400 -0.34(-0.94%)
Nov 27, 2019 35.44 36.30 35.09 36.17 378,300 +0.95(+2.70%)
Nov 26, 2019 35.62 35.94 34.77 35.22 540,581 -0.46(-1.29%)
Nov 25, 2019 34.81 35.74 34.67 35.68 542,660 +1.05(+3.03%)
Nov 22, 2019 34.96 35.25 34.43 34.63 564,000 -0.40(-1.14%)
Nov 21, 2019 35.18 35.44 34.61 35.03 351,730 -0.44(-1.24%)
Nov 20, 2019 35.04 35.93 34.75 35.47 506,490 +0.20(+0.57%)
Nov 19, 2019 34.18 35.90 33.72 35.27 994,393 +1.39(+4.10%)
Nov 18, 2019 33.75 34.07 33.03 33.88 742,316 -0.30(-0.88%)
Nov 15, 2019 33.85 34.30 32.90 34.18 598,000 +0.66(+1.97%)
Nov 14, 2019 33.73 33.89 33.17 33.52 415,295 -0.06(-0.18%)
Nov 13, 2019 33.39 33.94 33.14 33.58 440,343 -0.04(-0.12%)
Nov 12, 2019 32.98 34.16 32.90 33.62 1,064,781 +1.10(+3.38%)
Nov 11, 2019 30.66 33.75 29.27 32.52 2,927,956 +1.55(+5.00%)
Nov 08, 2019 30.00 31.45 29.21 30.97 508,600 +1.06(+3.54%)
Nov 07, 2019 27.00 30.13 26.83 29.91 1,316,532 +0.47(+1.60%)
Nov 06, 2019 29.60 30.39 29.32 29.44 582,031 -0.47(-1.57%)
Nov 05, 2019 30.43 30.71 29.84 29.91 324,007 -0.42(-1.38%)
Nov 04, 2019 30.99 31.47 30.32 30.33 517,842 -0.28(-0.91%)
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.