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

Fireman B.V. (NQ: IFRX )

1.440 -0.040 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2019 3.940 4.140 3.900 3.960 221,400 +0.03(+0.76%)
Dec 30, 2019 4.280 4.299 3.860 3.930 604,383 -0.40(-9.24%)
Dec 27, 2019 4.540 4.670 4.223 4.330 532,300 -0.21(-4.63%)
Dec 26, 2019 4.330 4.630 4.330 4.540 581,730 +0.22(+5.09%)
Dec 24, 2019 4.000 4.580 3.977 4.320 828,000 +0.32(+8.00%)
Dec 23, 2019 3.940 4.050 3.870 4.000 207,268 +0.05(+1.27%)
Dec 20, 2019 3.950 4.066 3.860 3.950 265,300 -0.06(-1.50%)
Dec 19, 2019 3.910 4.020 3.700 4.010 631,187 +0.06(+1.52%)
Dec 18, 2019 4.220 4.320 3.900 3.950 1,013,022 -0.27(-6.40%)
Dec 17, 2019 3.550 4.280 3.500 4.220 1,658,805 +0.65(+18.21%)
Dec 16, 2019 3.540 3.580 3.390 3.570 398,912 +0.09(+2.59%)
Dec 13, 2019 3.390 3.700 3.380 3.480 747,800 +0.12(+3.57%)
Dec 12, 2019 3.250 3.400 3.170 3.360 377,093 +0.19(+5.99%)
Dec 11, 2019 3.250 3.298 3.170 3.170 148,507 -0.08(-2.46%)
Dec 10, 2019 3.280 3.380 3.220 3.250 268,927 -0.04(-1.22%)
Dec 09, 2019 3.140 3.380 3.140 3.290 345,752 +0.13(+4.11%)
Dec 06, 2019 3.260 3.290 3.040 3.160 722,700 -0.10(-3.07%)
Dec 05, 2019 3.360 3.450 3.200 3.260 366,563 -0.13(-3.83%)
Dec 04, 2019 3.400 3.500 3.320 3.390 380,530 -0.01(-0.29%)
Dec 03, 2019 3.560 3.580 3.300 3.400 596,968 -0.16(-4.49%)
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.