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

Fireman B.V. (NQ: IFRX )

1.180 -0.020 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 2.860 2.900 2.760 2.840 259,300 -0.03(-1.05%)
Aug 29, 2019 2.770 2.900 2.700 2.870 537,064 +0.08(+2.87%)
Aug 28, 2019 2.660 2.880 2.610 2.790 1,091,979 +0.15(+5.68%)
Aug 27, 2019 2.720 2.750 2.620 2.640 243,722 -0.04(-1.49%)
Aug 26, 2019 2.690 2.740 2.620 2.680 322,613 -0.01(-0.37%)
Aug 23, 2019 2.810 2.880 2.680 2.690 553,100 -0.15(-5.28%)
Aug 22, 2019 2.870 2.900 2.690 2.840 794,408 +0.00(+0.00%)
Aug 21, 2019 2.640 2.940 2.620 2.840 2,109,674 +0.20(+7.58%)
Aug 20, 2019 2.630 2.680 2.590 2.640 570,472 +0.00(+0.00%)
Aug 19, 2019 2.640 2.690 2.600 2.640 437,026 +0.01(+0.38%)
Aug 16, 2019 2.580 2.724 2.538 2.630 830,300 +0.07(+2.73%)
Aug 15, 2019 2.590 2.620 2.450 2.560 601,231 -0.02(-0.78%)
Aug 14, 2019 2.650 2.650 2.540 2.580 544,574 -0.08(-3.01%)
Aug 13, 2019 2.600 2.770 2.530 2.660 496,518 +0.02(+0.76%)
Aug 12, 2019 2.690 2.730 2.610 2.640 714,661 -0.07(-2.58%)
Aug 09, 2019 2.770 2.780 2.670 2.710 385,400 -0.04(-1.45%)
Aug 08, 2019 2.780 2.790 2.710 2.750 341,511 -0.03(-1.08%)
Aug 07, 2019 2.690 2.820 2.600 2.780 499,628 +0.08(+2.96%)
Aug 06, 2019 2.760 2.760 2.660 2.700 573,504 -0.07(-2.53%)
Aug 05, 2019 2.860 2.860 2.660 2.770 1,142,377 -0.10(-3.48%)
Aug 02, 2019 2.860 2.890 2.820 2.870 569,500 +0.00(+0.00%)
Aug 01, 2019 2.990 2.990 2.841 2.870 319,460 -0.11(-3.69%)
Jul 31, 2019 2.950 3.060 2.910 2.980 990,371 +0.02(+0.68%)
Jul 30, 2019 2.890 3.020 2.860 2.960 1,040,375 +0.07(+2.42%)
Jul 29, 2019 2.930 2.980 2.860 2.890 449,001 -0.03(-1.03%)
Jul 26, 2019 2.860 2.950 2.860 2.920 430,400 +0.06(+2.10%)
Jul 25, 2019 2.900 2.920 2.840 2.860 517,989 -0.07(-2.39%)
Jul 24, 2019 2.870 2.940 2.810 2.930 846,130 +0.04(+1.38%)
Jul 23, 2019 2.930 2.980 2.850 2.890 830,866 -0.06(-2.03%)
Jul 22, 2019 2.870 2.980 2.830 2.950 1,027,386 -0.05(-1.67%)
Jul 19, 2019 3.110 3.130 2.800 3.000 4,850,400 -0.14(-4.46%)
Jul 18, 2019 3.090 3.140 2.960 3.140 2,560,931 +0.08(+2.61%)
Jul 17, 2019 3.160 3.220 3.050 3.060 685,732 -0.09(-2.86%)
Jul 16, 2019 3.160 3.220 3.090 3.150 1,016,710 -0.01(-0.32%)
Jul 15, 2019 3.280 3.290 3.090 3.160 1,190,225 -0.08(-2.47%)
Jul 12, 2019 3.300 3.336 3.200 3.240 747,600 -0.04(-1.22%)
Jul 11, 2019 3.400 3.420 3.260 3.280 1,367,238 -0.13(-3.81%)
Jul 10, 2019 3.510 3.550 3.360 3.410 1,352,651 -0.10(-2.85%)
Jul 09, 2019 3.380 3.520 3.330 3.510 1,292,733 +0.15(+4.46%)
Jul 08, 2019 3.310 3.360 3.260 3.360 1,094,991 +0.04(+1.20%)
Jul 05, 2019 3.360 3.420 3.290 3.320 852,900 -0.03(-0.90%)
Jul 03, 2019 3.400 3.433 3.260 3.350 693,400 -0.04(-1.18%)
Jul 02, 2019 3.500 3.680 3.300 3.390 2,510,820 -0.03(-0.88%)
Jul 01, 2019 3.250 3.510 3.180 3.420 2,797,618 +0.26(+8.23%)
Jun 28, 2019 3.150 3.240 3.130 3.160 1,114,600 +0.04(+1.28%)
Jun 27, 2019 3.060 3.190 3.030 3.120 1,307,202 +0.06(+1.96%)
Jun 26, 2019 3.050 3.090 2.930 3.060 1,170,418 +0.00(+0.00%)
Jun 25, 2019 3.170 3.170 3.050 3.060 720,831 -0.09(-2.86%)
Jun 24, 2019 3.200 3.220 3.110 3.150 724,013 -0.07(-2.17%)
Jun 21, 2019 3.250 3.300 3.150 3.220 1,115,800 -0.01(-0.31%)
Jun 20, 2019 3.360 3.370 3.160 3.230 1,970,998 -0.09(-2.71%)
Jun 19, 2019 3.240 3.360 3.180 3.320 1,072,407 +0.05(+1.53%)
Jun 18, 2019 3.370 3.420 3.210 3.270 1,531,580 -0.05(-1.51%)
Jun 17, 2019 3.160 3.340 3.150 3.320 1,225,646 +0.17(+5.40%)
Jun 14, 2019 3.310 3.330 3.130 3.150 1,450,900 -0.21(-6.25%)
Jun 13, 2019 3.380 3.550 3.180 3.360 2,851,089 +0.08(+2.44%)
Jun 12, 2019 3.080 3.310 3.030 3.280 2,882,516 +0.20(+6.49%)
Jun 11, 2019 3.270 3.280 3.030 3.080 3,603,293 -0.20(-6.10%)
Jun 10, 2019 3.310 3.580 3.220 3.280 4,313,541 +0.10(+3.14%)
Jun 07, 2019 3.160 3.990 3.070 3.180 10,215,100 -0.02(-0.63%)
Jun 06, 2019 3.350 3.600 3.050 3.200 9,063,230 +0.14(+4.58%)
Jun 05, 2019 4.770 4.770 2.910 3.060 34,639,192 -34.23(-91.79%)
Jun 04, 2019 36.97 37.47 36.21 37.29 192,610 +0.78(+2.14%)
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.