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 (%)
Apr 30, 2020 32.05 32.28 31.27 31.76 7,479,227 -0.35(-1.09%)
Apr 29, 2020 32.09 32.30 31.99 32.11 3,035,157 +0.14(+0.44%)
Apr 28, 2020 32.10 32.12 31.92 31.97 1,705,734 +0.02(+0.06%)
Apr 27, 2020 32.06 32.20 31.91 31.95 2,028,542 +0.04(+0.13%)
Apr 24, 2020 32.23 32.28 31.66 31.91 4,696,300 -0.24(-0.75%)
Apr 23, 2020 32.52 32.68 31.61 32.15 7,579,191 -0.36(-1.11%)
Apr 22, 2020 32.49 32.65 32.41 32.51 2,401,559 +0.16(+0.49%)
Apr 21, 2020 32.42 32.47 32.13 32.35 3,630,217 -0.13(-0.40%)
Apr 20, 2020 32.35 32.60 32.31 32.48 2,154,036 -0.06(-0.18%)
Apr 17, 2020 32.33 32.55 32.25 32.54 3,501,400 +0.29(+0.90%)
Apr 16, 2020 32.00 32.29 31.98 32.25 2,076,335 +0.18(+0.56%)
Apr 15, 2020 31.78 32.30 31.76 32.07 2,596,899 +0.03(+0.09%)
Apr 14, 2020 31.91 32.09 31.70 32.04 1,487,942 +0.29(+0.91%)
Apr 13, 2020 31.93 32.04 31.63 31.75 1,422,081 -0.18(-0.56%)
Apr 09, 2020 32.10 32.15 31.51 31.93 2,880,000 -0.06(-0.19%)
Apr 08, 2020 32.00 32.11 31.91 31.99 1,261,954 +0.01(+0.03%)
Apr 07, 2020 32.04 32.17 31.87 31.98 1,442,720 +0.19(+0.60%)
Apr 06, 2020 31.86 32.13 31.50 31.79 1,785,662 +0.24(+0.76%)
Apr 03, 2020 31.01 31.64 30.80 31.55 1,845,000 +0.35(+1.12%)
Apr 02, 2020 30.37 31.23 30.37 31.20 906,872 +0.58(+1.89%)
Apr 01, 2020 31.11 31.11 29.84 30.62 1,650,791 -0.97(-3.07%)
Mar 31, 2020 31.10 31.92 30.84 31.59 2,341,179 +0.34(+1.09%)
Mar 30, 2020 31.07 31.42 30.90 31.25 1,498,393 +0.03(+0.10%)
Mar 27, 2020 30.79 31.54 29.92 31.22 947,600 +0.01(+0.03%)
Mar 26, 2020 31.16 31.82 30.79 31.21 1,875,395 +0.40(+1.30%)
Mar 25, 2020 30.25 31.16 29.50 30.81 3,419,897 +0.86(+2.87%)
Mar 24, 2020 29.29 30.57 28.40 29.95 2,530,447 +1.45(+5.09%)
Mar 23, 2020 27.86 28.99 27.12 28.50 1,530,326 +0.43(+1.53%)
Mar 20, 2020 27.93 28.89 26.17 28.07 2,789,800 +0.53(+1.92%)
Mar 19, 2020 23.31 28.44 22.15 27.54 2,487,395 +4.25(+18.25%)
Mar 18, 2020 25.49 26.49 20.66 23.29 2,557,442 -2.25(-8.81%)
Mar 17, 2020 26.30 26.84 22.88 25.54 2,505,495 -0.42(-1.62%)
Mar 16, 2020 29.95 29.95 25.08 25.96 2,993,047 -5.18(-16.63%)
Mar 13, 2020 30.24 31.23 29.69 31.14 2,803,000 +1.50(+5.06%)
Mar 12, 2020 30.85 31.19 28.88 29.64 2,397,415 -1.71(-5.45%)
Mar 11, 2020 31.65 31.80 31.29 31.35 3,092,303 -0.53(-1.66%)
Mar 10, 2020 30.72 31.91 30.36 31.88 2,813,676 +1.37(+4.49%)
Mar 09, 2020 31.72 31.72 30.44 30.51 2,327,235 -1.49(-4.66%)
Mar 06, 2020 32.40 32.51 31.65 32.00 2,368,000 -0.46(-1.42%)
Mar 05, 2020 32.60 32.63 32.40 32.46 2,684,003 -0.18(-0.55%)
Mar 04, 2020 32.62 32.76 32.50 32.64 1,941,605 +0.16(+0.49%)
Mar 03, 2020 32.61 32.70 32.47 32.48 1,909,606 -0.18(-0.55%)
Mar 02, 2020 32.50 32.66 32.35 32.66 2,918,884 +0.12(+0.37%)
Feb 28, 2020 32.33 32.58 32.05 32.54 3,247,800 +0.05(+0.15%)
Feb 27, 2020 32.76 32.87 32.48 32.49 3,598,904 -0.30(-0.91%)
Feb 26, 2020 32.88 32.91 32.78 32.79 1,468,714 -0.09(-0.27%)
Feb 25, 2020 32.90 32.94 32.78 32.88 2,405,205 -0.03(-0.09%)
Feb 24, 2020 32.90 33.01 32.85 32.91 1,674,867 -0.06(-0.18%)
Feb 21, 2020 33.02 33.05 32.95 32.97 1,383,700 -0.07(-0.21%)
Feb 20, 2020 33.01 33.08 33.00 33.04 861,876 -0.00(-0.02%)
Feb 19, 2020 33.00 33.09 32.99 33.04 1,036,936 +0.03(+0.09%)
Feb 18, 2020 32.99 33.03 32.95 33.01 2,196,303 +0.03(+0.11%)
Feb 14, 2020 33.05 33.16 32.98 32.98 819,700 -0.15(-0.45%)
Feb 13, 2020 33.01 33.15 32.98 33.13 1,344,660 +0.13(+0.39%)
Feb 12, 2020 33.02 33.08 32.98 33.00 1,765,174 +0.02(+0.06%)
Feb 11, 2020 33.24 33.28 32.95 32.98 4,187,043 -0.13(-0.39%)
Feb 10, 2020 33.18 33.20 33.00 33.11 1,987,896 -0.09(-0.27%)
Feb 07, 2020 33.17 33.35 33.15 33.20 3,367,200 -0.08(-0.24%)
Feb 06, 2020 33.45 33.60 33.17 33.28 21,184,342 +5.30(+18.94%)
Feb 05, 2020 28.40 28.54 27.59 27.98 571,732 -0.22(-0.78%)
Feb 04, 2020 28.88 29.32 28.17 28.20 531,332 -0.30(-1.05%)
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.