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

Fireman B.V. (NQ: IFRX )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2020 9.120 9.390 8.350 8.820 741,800 -0.14(-1.56%)
May 28, 2020 8.550 9.700 8.400 8.960 1,742,328 +0.59(+7.05%)
May 27, 2020 8.170 8.690 7.710 8.370 904,953 +0.20(+2.45%)
May 26, 2020 8.490 8.550 8.150 8.170 566,077 -0.08(-0.97%)
May 22, 2020 8.400 8.750 8.110 8.250 719,300 -0.35(-4.07%)
May 21, 2020 7.950 9.050 7.580 8.600 5,267,363 +0.62(+7.77%)
May 20, 2020 7.680 8.050 7.450 7.980 392,716 +0.38(+5.00%)
May 19, 2020 7.440 7.690 7.360 7.600 264,436 +0.11(+1.47%)
May 18, 2020 7.580 7.700 7.320 7.490 311,507 -0.01(-0.13%)
May 15, 2020 7.200 7.670 7.000 7.500 593,100 +0.21(+2.88%)
May 14, 2020 7.260 7.630 7.080 7.290 401,721 -0.08(-1.09%)
May 13, 2020 8.030 8.040 6.910 7.370 881,409 -0.63(-7.87%)
May 12, 2020 8.230 8.280 7.710 8.000 716,508 +0.04(+0.50%)
May 11, 2020 7.310 8.120 7.230 7.960 941,594 +0.63(+8.59%)
May 08, 2020 7.120 7.521 7.110 7.330 560,400 +0.20(+2.81%)
May 07, 2020 7.500 7.620 7.010 7.130 567,174 -0.11(-1.52%)
May 06, 2020 6.760 7.450 6.730 7.240 876,908 +0.45(+6.63%)
May 05, 2020 6.930 7.300 6.370 6.790 1,100,955 -0.03(-0.44%)
May 04, 2020 6.790 7.040 6.540 6.820 713,220 -0.17(-2.43%)
May 01, 2020 6.950 7.170 6.420 6.990 1,411,300 -0.08(-1.13%)
Apr 30, 2020 5.940 7.370 5.690 7.070 3,091,380 +1.65(+30.44%)
Apr 29, 2020 6.000 6.130 5.410 5.420 895,016 -0.38(-6.55%)
Apr 28, 2020 6.360 6.380 5.680 5.800 628,064 -0.50(-7.94%)
Apr 27, 2020 6.150 6.980 6.000 6.300 2,106,627 +0.46(+7.88%)
Apr 24, 2020 5.240 5.850 5.200 5.840 1,126,500 +0.54(+10.19%)
Apr 23, 2020 5.200 5.440 5.100 5.300 626,054 +0.13(+2.51%)
Apr 22, 2020 5.000 5.200 4.900 5.170 393,368 +0.08(+1.57%)
Apr 21, 2020 5.070 5.200 4.880 5.090 433,156 -0.06(-1.17%)
Apr 20, 2020 5.180 5.360 5.050 5.150 576,878 -0.05(-0.96%)
Apr 17, 2020 5.300 5.375 5.140 5.200 392,500 -0.22(-4.06%)
Apr 16, 2020 5.390 5.630 5.240 5.420 787,941 +0.17(+3.24%)
Apr 15, 2020 4.960 5.370 4.910 5.250 730,061 +0.13(+2.54%)
Apr 14, 2020 4.970 5.220 4.820 5.120 654,582 +0.09(+1.79%)
Apr 13, 2020 5.090 5.150 4.760 5.030 676,857 -0.02(-0.40%)
Apr 09, 2020 5.200 5.250 4.910 5.050 567,100 -0.16(-3.07%)
Apr 08, 2020 4.910 5.440 4.800 5.210 997,244 +0.30(+6.11%)
Apr 07, 2020 5.160 5.250 4.820 4.910 921,901 -0.45(-8.40%)
Apr 06, 2020 5.620 5.620 5.130 5.360 1,104,643 -0.30(-5.30%)
Apr 03, 2020 4.490 5.750 4.210 5.660 2,779,100 +0.95(+20.17%)
Apr 02, 2020 5.230 5.270 4.510 4.710 2,915,840 -1.02(-17.80%)
Apr 01, 2020 6.540 6.970 5.130 5.730 27,572,704 +1.91(+50.00%)
Mar 31, 2020 3.700 3.950 3.650 3.820 2,360,074 +0.29(+8.22%)
Mar 30, 2020 3.650 3.720 3.500 3.530 160,278 -0.07(-1.94%)
Mar 27, 2020 3.520 3.630 3.460 3.600 240,800 +0.00(+0.00%)
Mar 26, 2020 3.380 3.800 3.370 3.600 361,907 +0.19(+5.57%)
Mar 25, 2020 3.460 3.660 3.350 3.410 431,973 -0.08(-2.29%)
Mar 24, 2020 3.500 3.650 3.170 3.490 725,542 +0.04(+1.16%)
Mar 23, 2020 3.470 3.550 3.140 3.450 1,045,079 +0.02(+0.58%)
Mar 20, 2020 3.070 3.560 2.980 3.430 798,600 +0.44(+14.72%)
Mar 19, 2020 2.650 3.100 2.610 2.990 881,887 +0.34(+12.83%)
Mar 18, 2020 2.650 2.880 2.520 2.650 616,745 -0.18(-6.36%)
Mar 17, 2020 2.700 2.950 2.610 2.830 858,203 +0.11(+4.04%)
Mar 16, 2020 2.750 3.020 2.590 2.720 743,796 -0.38(-12.26%)
Mar 13, 2020 2.990 3.150 2.740 3.100 672,300 +0.31(+11.11%)
Mar 12, 2020 2.960 3.060 2.740 2.790 894,160 -0.44(-13.62%)
Mar 11, 2020 3.480 3.730 3.180 3.230 755,631 -0.51(-13.64%)
Mar 10, 2020 3.980 3.980 3.310 3.740 777,064 -0.07(-1.84%)
Mar 09, 2020 4.300 4.390 3.730 3.810 1,011,634 -0.66(-14.77%)
Mar 06, 2020 4.090 4.510 4.000 4.470 737,400 +0.31(+7.45%)
Mar 05, 2020 4.510 4.550 4.060 4.160 671,011 -0.36(-7.96%)
Mar 04, 2020 4.700 4.760 4.450 4.520 454,918 -0.07(-1.53%)
Mar 03, 2020 5.210 5.460 4.400 4.590 2,029,435 -1.49(-24.51%)
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.