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

Fireman B.V. (NQ: IFRX )

1.560 +0.050 (+3.31%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
May 28, 2021 3.140 3.150 2.980 3.050 353,159 -0.09(-2.87%)
May 27, 2021 2.950 3.140 2.930 3.140 287,391 +0.17(+5.72%)
May 26, 2021 2.880 2.980 2.850 2.970 120,632 +0.09(+3.13%)
May 25, 2021 2.950 2.950 2.830 2.880 112,338 -0.04(-1.37%)
May 24, 2021 2.990 3.010 2.910 2.920 89,103 -0.03(-1.02%)
May 21, 2021 2.960 3.000 2.860 2.950 232,535 +0.02(+0.68%)
May 20, 2021 2.830 2.990 2.815 2.930 311,423 +0.09(+3.17%)
May 19, 2021 2.740 2.840 2.700 2.840 203,712 +0.11(+4.03%)
May 18, 2021 2.800 2.850 2.700 2.730 564,740 -0.02(-0.73%)
May 17, 2021 2.820 2.890 2.720 2.750 278,591 -0.04(-1.43%)
May 14, 2021 2.850 2.900 2.740 2.790 246,607 +0.07(+2.57%)
May 13, 2021 2.910 2.948 2.660 2.720 539,628 -0.13(-4.56%)
May 12, 2021 3.360 3.430 2.840 2.850 1,785,678 -0.62(-17.87%)
May 11, 2021 3.300 3.500 3.240 3.470 860,328 +0.06(+1.76%)
May 10, 2021 3.650 3.650 3.360 3.410 132,605 -0.21(-5.80%)
May 07, 2021 3.420 3.640 3.400 3.620 138,751 +0.23(+6.78%)
May 06, 2021 3.490 3.570 3.300 3.390 325,543 -0.13(-3.69%)
May 05, 2021 3.560 3.700 3.500 3.520 174,943 +0.04(+1.15%)
May 04, 2021 3.690 3.730 3.450 3.480 301,683 -0.22(-5.95%)
May 03, 2021 3.830 3.840 3.680 3.700 57,898 -0.10(-2.63%)
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%)
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.