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 (%)
Apr 30, 2021 3.740 3.860 3.700 3.800 97,800 +0.06(+1.60%)
Apr 29, 2021 3.960 3.960 3.740 3.740 101,786 -0.20(-5.08%)
Apr 28, 2021 3.950 3.980 3.870 3.940 118,898 +0.00(+0.00%)
Apr 27, 2021 3.830 4.010 3.790 3.940 300,260 +0.12(+3.14%)
Apr 26, 2021 3.790 3.900 3.710 3.820 503,277 +0.07(+1.87%)
Apr 23, 2021 3.680 3.785 3.680 3.750 95,200 +0.05(+1.35%)
Apr 22, 2021 3.740 3.750 3.625 3.700 137,786 -0.01(-0.27%)
Apr 21, 2021 3.650 3.730 3.650 3.710 142,444 +0.05(+1.37%)
Apr 20, 2021 3.620 3.730 3.538 3.660 253,569 -0.01(-0.27%)
Apr 19, 2021 3.640 3.690 3.510 3.670 244,742 -0.03(-0.81%)
Apr 16, 2021 3.680 3.730 3.600 3.700 154,300 +0.00(+0.00%)
Apr 15, 2021 3.800 3.820 3.550 3.700 451,619 -0.08(-2.12%)
Apr 14, 2021 3.860 3.900 3.740 3.780 126,911 +0.01(+0.27%)
Apr 13, 2021 3.750 3.810 3.620 3.770 158,137 +0.07(+1.89%)
Apr 12, 2021 3.760 3.770 3.600 3.700 287,852 -0.04(-1.07%)
Apr 09, 2021 3.780 3.800 3.700 3.740 147,600 -0.09(-2.35%)
Apr 08, 2021 3.690 3.890 3.670 3.830 150,679 +0.15(+4.08%)
Apr 07, 2021 3.830 3.880 3.650 3.680 272,000 -0.12(-3.16%)
Apr 06, 2021 3.840 3.930 3.750 3.800 132,107 -0.01(-0.26%)
Apr 05, 2021 4.110 4.110 3.800 3.810 230,860 -0.23(-5.69%)
Apr 01, 2021 3.970 4.120 3.850 4.040 195,900 +0.14(+3.59%)
Mar 31, 2021 3.800 3.960 3.800 3.900 88,126 +0.11(+2.90%)
Mar 30, 2021 3.690 3.850 3.630 3.790 223,029 +0.17(+4.70%)
Mar 29, 2021 4.010 4.070 3.620 3.620 521,397 -0.44(-10.84%)
Mar 26, 2021 3.960 4.120 3.890 4.060 441,700 +0.17(+4.37%)
Mar 25, 2021 4.000 4.086 3.660 3.890 709,346 -0.06(-1.52%)
Mar 24, 2021 4.260 4.340 3.900 3.950 470,667 -0.38(-8.78%)
Mar 23, 2021 4.390 4.500 4.250 4.330 138,661 -0.09(-2.04%)
Mar 22, 2021 4.500 4.600 4.200 4.420 669,957 -0.18(-3.91%)
Mar 19, 2021 4.500 4.645 4.430 4.600 187,100 +0.13(+2.91%)
Mar 18, 2021 4.650 4.710 4.390 4.470 234,178 -0.24(-5.10%)
Mar 17, 2021 4.610 4.750 4.520 4.710 202,678 +0.02(+0.43%)
Mar 16, 2021 4.800 4.800 4.640 4.690 258,704 -0.12(-2.49%)
Mar 15, 2021 4.790 4.880 4.630 4.810 161,849 +0.02(+0.42%)
Mar 12, 2021 4.820 4.860 4.590 4.790 571,800 +0.06(+1.27%)
Mar 11, 2021 4.810 4.850 4.310 4.730 1,721,901 +0.28(+6.29%)
Mar 10, 2021 4.380 4.500 4.280 4.450 240,437 +0.15(+3.49%)
Mar 09, 2021 4.000 4.340 3.990 4.300 417,255 +0.41(+10.54%)
Mar 08, 2021 3.970 4.040 3.820 3.890 273,474 -0.09(-2.26%)
Mar 05, 2021 3.900 4.010 3.550 3.980 427,200 +0.19(+5.01%)
Mar 04, 2021 4.030 4.120 3.760 3.790 599,459 -0.24(-5.96%)
Mar 03, 2021 4.320 4.320 4.000 4.030 612,371 -0.26(-6.06%)
Mar 02, 2021 4.400 4.490 4.250 4.290 582,168 -0.02(-0.46%)
Mar 01, 2021 4.250 4.340 4.140 4.310 481,201 +0.16(+3.86%)
Feb 26, 2021 4.500 4.560 4.140 4.150 992,100 -0.34(-7.57%)
Feb 25, 2021 5.100 5.100 4.370 4.490 2,390,608 -0.79(-14.96%)
Feb 24, 2021 5.390 5.520 5.270 5.280 127,914 +0.02(+0.38%)
Feb 23, 2021 5.450 5.470 5.030 5.260 282,756 -0.35(-6.24%)
Feb 22, 2021 5.700 5.710 5.540 5.610 166,367 -0.04(-0.71%)
Feb 19, 2021 5.930 5.980 5.560 5.650 493,800 -0.20(-3.42%)
Feb 18, 2021 6.300 6.380 5.760 5.850 353,201 -0.49(-7.73%)
Feb 17, 2021 6.200 6.340 6.120 6.340 320,411 +0.12(+1.93%)
Feb 16, 2021 6.100 6.250 6.060 6.220 605,397 +0.49(+8.55%)
Feb 12, 2021 5.730 5.764 5.570 5.730 308,600 -0.04(-0.69%)
Feb 11, 2021 5.880 5.980 5.710 5.770 441,356 -0.03(-0.52%)
Feb 10, 2021 5.870 6.030 5.570 5.800 358,253 +0.02(+0.35%)
Feb 09, 2021 6.120 6.250 5.710 5.780 315,556 -0.13(-2.20%)
Feb 08, 2021 5.820 5.930 5.720 5.910 461,053 +0.38(+6.87%)
Feb 05, 2021 5.900 5.907 5.470 5.530 459,600 +0.04(+0.73%)
Feb 04, 2021 5.900 5.900 5.450 5.490 342,475 -0.11(-1.96%)
Feb 03, 2021 5.660 5.760 5.480 5.600 345,974 +0.02(+0.36%)
Feb 02, 2021 5.610 5.750 5.420 5.580 183,072 +0.16(+2.95%)
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.