Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireman B.V. (NQ: IFRX )

1.330 -0.060 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.630 2.630 2.490 2.600 26,568 +0.01(+0.39%)
Nov 29, 2022 2.640 2.640 2.460 2.590 24,086 +0.01(+0.39%)
Nov 28, 2022 2.440 2.640 2.430 2.580 127,260 +0.08(+3.20%)
Nov 25, 2022 2.340 2.500 2.320 2.500 51,159 +0.12(+5.04%)
Nov 23, 2022 2.310 2.422 2.310 2.380 34,135 +0.03(+1.28%)
Nov 22, 2022 2.420 2.496 2.240 2.350 41,364 -0.09(-3.69%)
Nov 21, 2022 2.590 2.600 2.370 2.440 108,955 -0.11(-4.31%)
Nov 18, 2022 2.430 2.614 2.390 2.550 74,668 +0.11(+4.51%)
Nov 17, 2022 2.590 2.590 2.350 2.440 84,808 -0.08(-3.17%)
Nov 16, 2022 2.660 2.660 2.490 2.520 50,363 -0.05(-1.95%)
Nov 15, 2022 2.570 2.610 2.480 2.570 69,145 +0.12(+4.90%)
Nov 14, 2022 2.680 2.680 2.410 2.450 213,811 -0.23(-8.58%)
Nov 11, 2022 2.690 2.770 2.655 2.680 173,641 +0.11(+4.28%)
Nov 10, 2022 2.700 2.740 2.510 2.570 157,141 -0.11(-4.10%)
Nov 09, 2022 2.610 2.720 2.590 2.680 74,634 -0.05(-1.83%)
Nov 08, 2022 2.700 2.740 2.610 2.730 114,309 +0.04(+1.49%)
Nov 07, 2022 2.560 2.730 2.550 2.690 41,384 +0.18(+7.17%)
Nov 04, 2022 2.600 2.695 2.450 2.510 50,451 -0.11(-4.20%)
Nov 03, 2022 2.610 2.710 2.520 2.620 13,512 -0.01(-0.38%)
Nov 02, 2022 2.530 2.740 2.530 2.630 65,236 +0.04(+1.54%)
Nov 01, 2022 2.560 2.620 2.510 2.590 9,972 -0.01(-0.38%)
Oct 31, 2022 2.570 2.636 2.470 2.600 27,680 -0.02(-0.76%)
Oct 28, 2022 2.410 2.649 2.410 2.620 45,516 +0.22(+9.17%)
Oct 27, 2022 2.700 2.700 2.400 2.400 136,385 -0.27(-10.11%)
Oct 26, 2022 2.700 2.750 2.610 2.670 74,924 +0.13(+5.12%)
Oct 25, 2022 2.510 2.590 2.430 2.540 25,317 +0.09(+3.67%)
Oct 24, 2022 2.570 2.639 2.410 2.450 58,476 -0.07(-2.78%)
Oct 21, 2022 2.440 2.540 2.420 2.520 87,085 +0.07(+2.86%)
Oct 20, 2022 2.350 2.540 2.350 2.450 25,839 +0.05(+2.08%)
Oct 19, 2022 2.550 2.550 2.340 2.400 56,055 -0.22(-8.40%)
Oct 18, 2022 2.560 2.770 2.430 2.620 85,613 +0.15(+6.07%)
Oct 17, 2022 2.390 2.530 2.360 2.470 52,840 +0.08(+3.35%)
Oct 14, 2022 2.400 2.500 2.360 2.390 33,096 +0.07(+3.02%)
Oct 13, 2022 2.420 2.590 2.260 2.320 183,533 -0.21(-8.30%)
Oct 12, 2022 2.600 2.600 2.475 2.530 50,249 -0.04(-1.56%)
Oct 11, 2022 2.530 2.660 2.240 2.570 158,160 +0.02(+0.78%)
Oct 10, 2022 2.550 2.610 2.420 2.550 61,841 +0.01(+0.39%)
Oct 07, 2022 2.650 2.690 2.460 2.540 70,354 -0.10(-3.79%)
Oct 06, 2022 2.590 2.710 2.560 2.640 51,777 +0.07(+2.72%)
Oct 05, 2022 2.620 2.620 2.530 2.570 45,984 -0.10(-3.75%)
Oct 04, 2022 2.700 2.770 2.550 2.670 99,778 -0.04(-1.48%)
Oct 03, 2022 2.640 2.790 2.290 2.710 43,294 +0.07(+2.65%)
Sep 30, 2022 2.600 2.700 2.510 2.640 101,256 +0.04(+1.54%)
Sep 29, 2022 2.590 2.710 2.480 2.600 325,417 +0.11(+4.42%)
Sep 28, 2022 2.360 2.490 2.250 2.490 100,334 +0.17(+7.33%)
Sep 27, 2022 2.230 2.360 2.170 2.320 53,998 +0.12(+5.45%)
Sep 26, 2022 2.100 2.260 2.100 2.200 118,792 +0.08(+3.77%)
Sep 23, 2022 2.150 2.167 2.080 2.120 107,047 -0.07(-3.20%)
Sep 22, 2022 2.230 2.250 2.110 2.190 64,977 -0.03(-1.35%)
Sep 21, 2022 2.300 2.300 2.180 2.220 85,824 -0.10(-4.31%)
Sep 20, 2022 2.380 2.380 2.230 2.320 75,546 -0.07(-2.93%)
Sep 19, 2022 2.680 2.710 2.310 2.390 274,403 -0.31(-11.48%)
Sep 16, 2022 2.790 2.800 2.659 2.700 94,782 -0.08(-2.88%)
Sep 15, 2022 2.800 2.810 2.700 2.780 141,516 +0.10(+3.73%)
Sep 14, 2022 2.580 2.800 2.570 2.680 151,436 +0.09(+3.47%)
Sep 13, 2022 2.700 2.760 2.560 2.590 87,891 -0.17(-6.16%)
Sep 12, 2022 2.850 2.860 2.700 2.760 154,072 -0.08(-2.82%)
Sep 09, 2022 2.910 2.910 2.745 2.840 351,523 +0.16(+5.97%)
Sep 08, 2022 2.450 2.680 2.400 2.680 260,948 +0.35(+15.02%)
Sep 07, 2022 2.230 2.370 2.230 2.330 41,865 +0.09(+4.02%)
Sep 06, 2022 2.280 2.360 2.240 2.240 113,169 -0.06(-2.61%)
Sep 02, 2022 2.290 2.460 2.230 2.300 51,762 +0.01(+0.44%)
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.