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

Fireman B.V. (NQ: IFRX )

1.210 +0.030 (+2.54%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 13, 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 (%)
Feb 28, 2023 2.000 2.010 1.870 1.935 53,306 -0.06(-3.25%)
Feb 27, 2023 2.090 2.090 2.000 2.000 148,723 -0.04(-1.96%)
Feb 24, 2023 2.050 2.090 2.010 2.040 27,706 -0.06(-2.86%)
Feb 23, 2023 2.060 2.270 2.020 2.100 62,364 +0.04(+1.94%)
Feb 22, 2023 2.150 2.190 2.060 2.060 62,805 -0.13(-5.94%)
Feb 21, 2023 2.220 2.280 2.170 2.190 72,211 -0.06(-2.67%)
Feb 17, 2023 2.180 2.299 2.090 2.250 143,811 +0.08(+3.69%)
Feb 16, 2023 2.220 2.240 2.070 2.170 46,944 -0.02(-0.91%)
Feb 15, 2023 2.270 2.310 2.116 2.190 128,430 -0.01(-0.45%)
Feb 14, 2023 2.055 2.270 2.055 2.200 80,980 +0.12(+5.77%)
Feb 13, 2023 2.000 2.130 2.000 2.080 43,761 +0.07(+3.48%)
Feb 10, 2023 2.060 2.070 2.000 2.010 43,262 -0.04(-1.95%)
Feb 09, 2023 2.150 2.170 2.030 2.050 83,766 -0.09(-4.21%)
Feb 08, 2023 2.210 2.260 2.130 2.140 37,505 -0.09(-4.04%)
Feb 07, 2023 2.230 2.230 2.040 2.230 39,198 +0.08(+3.72%)
Feb 06, 2023 2.200 2.290 2.070 2.150 41,251 -0.05(-2.27%)
Feb 03, 2023 2.160 2.250 2.130 2.200 43,414 +0.00(+0.00%)
Feb 02, 2023 2.190 2.260 2.155 2.200 66,118 -0.02(-0.90%)
Feb 01, 2023 2.170 2.320 2.130 2.220 58,616 +0.05(+2.30%)
Jan 31, 2023 2.200 2.280 2.120 2.170 64,873 +0.03(+1.40%)
Jan 30, 2023 2.210 2.350 2.126 2.140 71,911 -0.11(-4.89%)
Jan 27, 2023 2.200 2.350 2.005 2.250 167,536 +0.09(+4.17%)
Jan 26, 2023 2.310 2.440 2.160 2.160 92,187 -0.17(-7.19%)
Jan 25, 2023 2.320 2.400 2.270 2.327 40,378 -0.04(-1.80%)
Jan 24, 2023 2.290 2.540 2.290 2.370 73,174 +0.04(+1.72%)
Jan 23, 2023 2.430 2.500 2.150 2.330 103,577 -0.07(-3.12%)
Jan 20, 2023 2.210 2.490 2.210 2.405 22,786 +0.00(+0.00%)
Jan 19, 2023 2.490 2.580 2.362 2.405 34,739 -0.04(-1.43%)
Jan 18, 2023 2.410 2.555 2.391 2.440 61,653 +0.02(+0.83%)
Jan 17, 2023 2.580 2.580 2.390 2.420 103,977 -0.21(-7.98%)
Jan 13, 2023 2.800 2.820 2.430 2.630 204,504 -0.16(-5.73%)
Jan 12, 2023 2.770 2.810 2.570 2.790 79,772 +0.12(+4.49%)
Jan 11, 2023 2.620 2.780 2.570 2.670 71,985 +0.01(+0.38%)
Jan 10, 2023 2.650 2.850 2.600 2.660 45,229 +0.02(+0.76%)
Jan 09, 2023 2.780 2.870 2.623 2.640 92,334 -0.17(-6.05%)
Jan 06, 2023 3.010 3.010 2.770 2.810 69,327 -0.11(-3.77%)
Jan 05, 2023 3.170 3.170 2.910 2.920 108,995 -0.18(-5.81%)
Jan 04, 2023 3.040 3.190 2.940 3.100 102,505 +0.10(+3.33%)
Jan 03, 2023 3.130 3.280 2.940 3.000 182,059 -0.10(-3.23%)
Dec 30, 2022 2.850 3.120 2.800 3.100 192,703 +0.25(+8.77%)
Dec 29, 2022 3.030 3.030 2.800 2.850 74,698 -0.15(-5.00%)
Dec 28, 2022 3.100 3.125 2.930 3.000 121,129 -0.08(-2.60%)
Dec 27, 2022 3.160 3.180 2.900 3.080 317,824 -0.17(-5.23%)
Dec 23, 2022 2.970 3.270 2.970 3.250 280,966 +0.28(+9.43%)
Dec 22, 2022 2.600 3.020 2.600 2.970 362,283 +0.27(+10.00%)
Dec 21, 2022 2.340 2.740 2.210 2.700 1,158,196 +0.59(+27.96%)
Dec 20, 2022 2.390 2.390 2.050 2.110 31,047 -0.01(-0.47%)
Dec 19, 2022 2.030 2.250 2.010 2.120 74,216 -0.03(-1.40%)
Dec 16, 2022 2.340 2.340 2.150 2.150 61,180 -0.08(-3.59%)
Dec 15, 2022 2.245 2.400 2.160 2.230 45,135 +0.04(+1.83%)
Dec 14, 2022 2.400 2.420 2.190 2.190 88,033 -0.06(-2.45%)
Dec 13, 2022 2.300 2.419 2.000 2.245 170,673 -0.05(-2.39%)
Dec 12, 2022 2.270 2.420 2.190 2.300 29,847 -0.01(-0.43%)
Dec 09, 2022 2.320 2.550 2.310 2.310 45,466 -0.04(-1.70%)
Dec 08, 2022 2.350 2.410 2.300 2.350 38,219 -0.03(-1.47%)
Dec 07, 2022 2.460 2.530 2.370 2.385 41,292 +0.01(+0.42%)
Dec 06, 2022 2.500 2.668 2.280 2.375 97,545 -0.12(-5.00%)
Dec 05, 2022 2.560 2.590 2.450 2.500 34,210 -0.09(-3.47%)
Dec 02, 2022 2.650 2.660 2.530 2.590 35,122 -0.10(-3.72%)
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.