Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	6.088	6.088	6.014	6.020	5,893,720	-0.03(-0.46%)
Nov 29, 2016	6.026	6.100	6.000	6.048	7,717,590	+0.00(+0.00%)
Nov 28, 2016	6.126	6.176	6.036	6.048	7,915,095	-0.07(-1.08%)
Nov 25, 2016	6.176	6.176	6.094	6.114	3,508,205	-0.05(-0.88%)
Nov 23, 2016		6.168	6.168	6.168	0	-0.06(-1.00%)
Nov 22, 2016	5.920	6.240	5.920	6.230	18,096,060	+0.10(+1.57%)
Nov 21, 2016	6.196	6.222	6.062	6.134	21,310,260	-0.06(-0.94%)
Nov 18, 2016	6.358	6.374	6.178	6.192	17,035,224	-0.14(-2.15%)
Nov 17, 2016	6.492	6.508	6.266	6.328	20,063,330	-0.18(-2.77%)
Nov 16, 2016	6.418	6.540	6.408	6.508	13,719,410	+0.08(+1.18%)
Nov 15, 2016	6.700	6.700	6.324	6.432	35,148,740	+0.10(+1.64%)
Nov 14, 2016	6.400	6.458	6.262	6.328	8,128,060	-0.04(-0.69%)
Nov 11, 2016	6.244	6.418	6.216	6.372	6,279,745	+0.09(+1.50%)
Nov 10, 2016	6.354	6.480	6.304	6.278	6,901,080	-0.07(-1.13%)
Nov 09, 2016	6.186	6.378	6.161	6.350	7,744,510	+0.08(+1.34%)
Nov 08, 2016	6.298	6.338	6.202	6.266	8,826,505	-0.02(-0.38%)
Nov 07, 2016	6.262	6.330	6.210	6.290	19,620,944	+0.11(+1.85%)
Nov 04, 2016	6.162	6.308	6.160	6.176	8,396,130	+0.02(+0.26%)
Nov 03, 2016	6.226	6.270	6.154	6.160	5,066,750	-0.06(-0.96%)
Nov 02, 2016	6.406	6.406	6.215	6.220	9,691,020	-0.13(-2.08%)