Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.354	8.435	8.266	8.412	6,821,550	+0.12(+1.50%)
Nov 29, 2017	8.422	8.434	8.204	8.288	5,679,485	-0.14(-1.71%)
Nov 28, 2017	8.416	8.462	8.330	8.432	5,519,865	+0.07(+0.79%)
Nov 27, 2017	8.382	8.448	8.356	8.366	14,213,320	-0.02(-0.19%)
Nov 24, 2017	8.368	8.416	8.330	8.382	2,824,080	+0.03(+0.34%)
Nov 22, 2017	8.300	8.400	8.266	8.354	8,206,295	+0.09(+1.09%)
Nov 21, 2017	8.200	8.304	8.168	8.264	9,495,215	+0.11(+1.35%)
Nov 20, 2017	8.082	8.197	8.042	8.154	6,822,820	+0.09(+1.14%)
Nov 17, 2017	8.052	8.102	7.996	8.062	6,518,930	+0.01(+0.12%)
Nov 16, 2017	8.020	8.145	7.985	8.052	10,671,880	+0.07(+0.90%)
Nov 15, 2017	7.926	8.048	7.880	7.980	7,151,390	-0.02(-0.30%)
Nov 14, 2017	7.990	8.082	7.886	8.004	7,195,585	-0.07(-0.82%)
Nov 13, 2017	7.968	8.076	7.936	8.070	8,881,710	+0.08(+1.03%)
Nov 10, 2017	7.898	8.018	7.844	7.988	8,012,065	+0.09(+1.14%)
Nov 09, 2017	7.934	8.008	7.826	7.898	7,914,310	-0.08(-1.05%)
Nov 08, 2017	7.828	8.020	7.800	7.982	9,923,470	+0.16(+2.10%)
Nov 07, 2017	7.890	7.906	7.768	7.818	7,151,710	-0.03(-0.41%)
Nov 06, 2017	7.778	7.858	7.724	7.850	7,716,555	+0.05(+0.62%)
Nov 03, 2017	7.702	7.816	7.700	7.802	6,008,090	+0.08(+1.04%)
Nov 02, 2017	7.692	7.806	7.624	7.722	8,100,180	-0.03(-0.41%)