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, 2023 1.330 1.350 1.280 1.350 161,212 +0.10(+8.00%)
Nov 29, 2023 1.380 1.440 1.210 1.250 348,595 -0.12(-8.76%)
Nov 28, 2023 1.360 1.420 1.360 1.370 130,844 -0.03(-2.14%)
Nov 27, 2023 1.430 1.600 1.370 1.400 226,858 -0.05(-3.45%)
Nov 24, 2023 1.430 1.470 1.405 1.450 85,598 +0.02(+1.40%)
Nov 22, 2023 1.450 1.465 1.420 1.430 88,676 -0.03(-2.05%)
Nov 21, 2023 1.530 1.530 1.350 1.460 85,464 -0.06(-3.95%)
Nov 20, 2023 1.540 1.560 1.470 1.520 270,201 +0.03(+2.01%)
Nov 17, 2023 1.470 1.500 1.440 1.490 158,942 +0.04(+2.76%)
Nov 16, 2023 1.420 1.480 1.390 1.450 222,020 +0.00(+0.00%)
Nov 15, 2023 1.470 1.510 1.420 1.450 262,318 -0.05(-3.33%)
Nov 14, 2023 1.290 1.540 1.290 1.500 469,388 +0.20(+15.38%)
Nov 13, 2023 1.260 1.320 1.200 1.300 243,452 +0.02(+1.56%)
Nov 10, 2023 1.360 1.360 1.140 1.280 494,410 -0.04(-3.03%)
Nov 09, 2023 1.420 1.440 1.290 1.320 315,373 -0.10(-7.04%)
Nov 08, 2023 1.470 1.510 1.380 1.420 361,690 -0.06(-4.05%)
Nov 07, 2023 1.360 1.540 1.360 1.480 762,520 +0.11(+8.03%)
Nov 06, 2023 1.380 1.425 1.270 1.370 965,250 -0.01(-0.72%)
Nov 03, 2023 1.550 1.580 1.350 1.380 6,788,440 -0.02(-1.43%)
Nov 02, 2023 1.620 1.630 1.340 1.400 996,810 -0.22(-13.58%)
Nov 01, 2023 1.710 1.720 1.450 1.620 485,894 -0.07(-4.14%)
Oct 31, 2023 1.750 1.750 1.530 1.690 374,038 -0.01(-0.59%)
Oct 30, 2023 1.730 1.770 1.650 1.700 264,353 -0.02(-1.16%)
Oct 27, 2023 1.680 1.760 1.670 1.720 329,905 +0.02(+1.18%)
Oct 26, 2023 1.820 1.860 1.700 1.700 213,504 -0.04(-2.30%)
Oct 25, 2023 1.790 1.930 1.720 1.740 338,888 -0.04(-2.25%)
Oct 24, 2023 1.850 1.890 1.680 1.780 351,355 -0.07(-3.78%)
Oct 23, 2023 2.000 2.010 1.850 1.850 209,157 -0.15(-7.50%)
Oct 20, 2023 2.040 2.140 1.930 2.000 226,137 -0.08(-3.85%)
Oct 19, 2023 2.250 2.350 2.020 2.080 211,240 -0.10(-4.59%)
Oct 18, 2023 2.190 2.460 2.150 2.180 164,281 -0.01(-0.46%)
Oct 17, 2023 2.150 2.275 2.150 2.190 135,425 +0.00(+0.00%)
Oct 16, 2023 2.340 2.405 2.160 2.190 241,597 -0.15(-6.41%)
Oct 13, 2023 2.480 2.640 2.300 2.340 118,196 -0.10(-4.10%)
Oct 12, 2023 2.570 2.600 2.370 2.440 166,825 -0.12(-4.69%)
Oct 11, 2023 2.790 2.790 2.560 2.560 60,550 -0.19(-6.91%)
Oct 10, 2023 2.740 2.770 2.700 2.750 28,532 +0.05(+1.85%)
Oct 09, 2023 2.610 2.790 2.600 2.700 27,260 +0.09(+3.45%)
Oct 06, 2023 2.520 2.696 2.460 2.610 56,385 +0.03(+1.16%)
Oct 05, 2023 2.540 2.610 2.380 2.580 147,082 +0.08(+3.20%)
Oct 04, 2023 2.550 2.623 2.360 2.500 239,676 -0.11(-4.21%)
Oct 03, 2023 2.700 2.800 2.500 2.610 194,999 -0.02(-0.57%)
Oct 02, 2023 2.980 3.080 2.580 2.625 226,082 -0.35(-11.91%)
Sep 29, 2023 3.000 3.050 2.930 2.980 33,648 +0.03(+1.02%)
Sep 28, 2023 2.720 2.980 2.660 2.950 155,536 +0.29(+10.90%)
Sep 27, 2023 2.900 2.950 2.580 2.660 417,564 -0.24(-8.28%)
Sep 26, 2023 3.030 3.062 2.880 2.900 214,079 -0.16(-5.23%)
Sep 25, 2023 3.010 3.120 3.030 3.060 128,921 -0.05(-1.61%)
Sep 22, 2023 3.200 3.240 3.060 3.110 110,113 +0.00(+0.00%)
Sep 21, 2023 3.360 3.410 3.100 3.110 191,128 -0.24(-7.16%)
Sep 20, 2023 3.500 3.530 3.350 3.350 128,471 -0.19(-5.37%)
Sep 19, 2023 3.500 3.660 3.351 3.540 80,019 +0.00(+0.00%)
Sep 18, 2023 3.770 3.770 3.520 3.540 91,533 -0.24(-6.35%)
Sep 15, 2023 3.820 3.840 3.730 3.780 66,664 -0.08(-2.07%)
Sep 14, 2023 3.930 4.000 3.830 3.860 72,851 -0.03(-0.77%)
Sep 13, 2023 3.980 4.090 3.820 3.890 53,498 -0.09(-2.26%)
Sep 12, 2023 4.000 4.020 3.900 3.980 66,108 -0.02(-0.50%)
Sep 11, 2023 4.030 4.140 3.880 4.000 88,459 +0.13(+3.36%)
Sep 08, 2023 3.920 4.150 3.830 3.870 51,880 -0.05(-1.28%)
Sep 07, 2023 4.120 4.180 3.900 3.920 39,150 -0.21(-5.08%)
Sep 06, 2023 4.040 4.240 4.000 4.130 26,113 +0.06(+1.47%)
Sep 05, 2023 3.980 4.300 3.831 4.070 127,442 -0.08(-1.93%)
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.