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

Fireman B.V. (NQ: IFRX )

1.370 +0.110 (+8.73%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 4.950 5.130 4.772 5.010 576,789 +0.06(+1.21%)
Nov 29, 2021 5.270 5.400 4.890 4.950 951,331 -0.13(-2.56%)
Nov 26, 2021 5.310 5.570 4.930 5.080 1,326,797 +0.06(+1.20%)
Nov 24, 2021 4.540 5.030 4.460 5.020 838,041 +0.36(+7.73%)
Nov 23, 2021 4.410 4.790 4.337 4.660 1,273,766 +0.04(+0.87%)
Nov 22, 2021 4.750 4.785 4.250 4.620 1,137,030 -0.14(-2.94%)
Nov 19, 2021 4.840 4.980 4.750 4.760 418,695 +0.02(+0.42%)
Nov 18, 2021 5.160 5.270 4.694 4.740 900,752 -0.48(-9.20%)
Nov 17, 2021 4.780 5.280 4.780 5.220 1,123,056 +0.36(+7.41%)
Nov 16, 2021 4.850 5.060 4.690 4.860 1,220,382 -0.04(-0.82%)
Nov 15, 2021 5.470 5.686 4.840 4.900 1,686,666 -0.68(-12.19%)
Nov 12, 2021 4.930 5.650 4.753 5.580 2,963,139 +0.67(+13.65%)
Nov 11, 2021 4.690 4.990 4.690 4.910 742,618 +0.01(+0.20%)
Nov 10, 2021 4.830 4.900 1,459,261 -0.02(-0.41%)
Nov 09, 2021 4.630 5.000 4.530 4.920 1,025,086 +0.26(+5.58%)
Nov 08, 2021 4.500 4.730 4.350 4.660 956,494 +0.01(+0.22%)
Nov 05, 2021 4.260 4.810 4.130 4.650 1,462,907 -0.04(-0.85%)
Nov 04, 2021 4.880 4.920 4.540 4.690 1,255,465 -0.19(-3.89%)
Nov 03, 2021 4.900 5.019 4.663 4.880 1,217,471 -0.11(-2.20%)
Nov 02, 2021 4.710 5.030 4.510 4.990 3,261,157 +0.25(+5.27%)
Nov 01, 2021 4.140 4.790 4.200 4.740 4,331,252 +0.50(+11.79%)
Oct 29, 2021 3.730 4.450 4.240 7,003,161 +0.18(+4.43%)
Oct 28, 2021 4.240 5.220 3.640 4.060 121,048,080 +1.20(+41.96%)
Oct 27, 2021 2.910 3.000 2.780 2.860 1,595,621 +0.00(+0.00%)
Oct 26, 2021 2.840 2.860 245,818 +0.02(+0.70%)
Oct 25, 2021 2.960 3.030 2.830 2.840 623,344 -0.11(-3.73%)
Oct 22, 2021 2.750 2.970 2.700 2.950 995,478 +0.17(+6.12%)
Oct 21, 2021 2.760 2.800 2.570 2.780 915,615 +0.02(+0.72%)
Oct 20, 2021 2.710 2.780 2.620 2.760 871,334 -0.01(-0.36%)
Oct 19, 2021 2.820 2.860 2.600 2.770 16,545,895 +0.35(+14.46%)
Oct 18, 2021 2.490 2.510 2.370 2.420 217,623 -0.05(-2.02%)
Oct 15, 2021 2.480 2.513 2.442 2.470 95,026 -0.06(-2.37%)
Oct 14, 2021 2.530 2.530 2.410 2.530 139,363 +0.04(+1.61%)
Oct 13, 2021 2.420 2.460 2.400 2.490 277,984 +0.09(+3.75%)
Oct 12, 2021 2.640 2.640 2.370 2.400 669,519 -0.13(-5.14%)
Oct 11, 2021 2.730 2.850 2.460 2.530 560,170 -0.16(-5.95%)
Oct 08, 2021 2.540 2.690 2.390 2.690 2,850,546 +0.32(+13.50%)
Oct 07, 2021 2.340 2.410 2.320 2.370 135,827 +0.02(+0.85%)
Oct 06, 2021 2.420 2.430 2.310 2.350 241,658 -0.11(-4.47%)
Oct 05, 2021 2.460 2.500 2.345 2.460 247,685 +0.01(+0.41%)
Oct 04, 2021 2.540 2.560 2.400 2.450 138,837 -0.11(-4.30%)
Oct 01, 2021 2.580 2.610 2.500 2.560 66,323 -0.03(-1.16%)
Sep 30, 2021 2.570 2.620 2.550 2.590 68,459 +0.01(+0.39%)
Sep 29, 2021 2.690 2.720 2.560 2.580 113,604 -0.07(-2.64%)
Sep 28, 2021 2.700 2.700 2.560 2.650 132,897 -0.08(-2.93%)
Sep 27, 2021 2.650 2.810 2.600 2.730 118,351 +0.07(+2.63%)
Sep 24, 2021 2.740 2.750 2.610 2.660 74,021 -0.09(-3.27%)
Sep 23, 2021 2.800 2.860 2.720 2.750 187,011 +0.01(+0.36%)
Sep 22, 2021 2.780 2.800 2.710 2.740 92,936 -0.01(-0.36%)
Sep 21, 2021 2.640 2.850 2.640 2.750 508,302 +0.10(+3.77%)
Sep 20, 2021 2.670 2.670 2.600 2.650 82,980 -0.08(-2.93%)
Sep 17, 2021 2.650 2.790 2.650 2.730 244,836 +0.06(+2.25%)
Sep 16, 2021 2.760 2.760 2.630 2.670 113,635 -0.09(-3.26%)
Sep 15, 2021 2.790 2.840 2.680 2.760 133,072 +0.04(+1.47%)
Sep 14, 2021 2.830 2.840 2.660 2.720 322,126 -0.13(-4.56%)
Sep 13, 2021 2.940 3.020 2.840 2.850 206,814 -0.10(-3.39%)
Sep 10, 2021 3.030 3.130 2.885 2.950 308,638 -0.04(-1.34%)
Sep 09, 2021 2.960 3.150 2.820 2.990 528,661 +0.01(+0.34%)
Sep 08, 2021 3.100 3.200 2.910 2.980 2,798,546 +0.07(+2.41%)
Sep 07, 2021 2.900 2.990 2.781 2.910 3,452,828 +0.32(+12.36%)
Sep 03, 2021 2.620 2.690 2.540 2.590 132,370 -0.01(-0.38%)
Sep 02, 2021 2.600 2.660 2.590 2.600 81,879 -0.01(-0.38%)
Sep 01, 2021 2.550 2.650 2.550 2.610 115,470 +0.04(+1.56%)
Aug 31, 2021 2.530 2.611 2.530 2.570 232,809 +0.07(+2.80%)
Aug 30, 2021 2.570 2.570 2.480 2.500 62,210 -0.06(-2.34%)
Aug 27, 2021 2.530 2.580 2.490 2.560 96,911 +0.06(+2.40%)
Aug 26, 2021 2.420 2.550 2.413 2.500 187,880 +0.10(+4.17%)
Aug 25, 2021 2.320 2.470 2.320 2.400 137,895 +0.06(+2.56%)
Aug 24, 2021 2.330 2.409 2.310 2.340 140,304 +0.04(+1.74%)
Aug 23, 2021 2.320 2.420 2.280 2.300 222,403 +0.00(+0.00%)
Aug 20, 2021 2.250 2.350 2.230 2.300 117,023 +0.05(+2.22%)
Aug 19, 2021 2.300 2.330 2.250 2.250 118,223 -0.06(-2.60%)
Aug 18, 2021 2.380 2.390 2.300 2.310 120,145 -0.04(-1.70%)
Aug 17, 2021 2.350 2.400 2.280 2.350 147,455 -0.03(-1.26%)
Aug 16, 2021 2.440 2.490 2.330 2.380 199,954 -0.03(-1.24%)
Aug 13, 2021 2.460 2.535 2.376 2.410 139,213 -0.05(-2.03%)
Aug 12, 2021 2.500 2.610 2.450 2.460 231,052 -0.02(-0.81%)
Aug 11, 2021 2.540 2.550 2.450 2.480 151,974 -0.08(-3.13%)
Aug 10, 2021 2.600 2.700 2.540 2.560 235,851 -0.08(-3.03%)
Aug 09, 2021 2.590 2.660 2.420 2.640 160,909 +0.02(+0.76%)
Aug 06, 2021 2.560 2.694 2.550 2.620 103,371 +0.04(+1.55%)
Aug 05, 2021 2.480 2.679 2.460 2.580 119,829 +0.08(+3.20%)
Aug 04, 2021 2.500 2.555 2.450 2.500 48,311 -0.03(-1.19%)
Aug 03, 2021 2.630 2.685 2.500 2.530 99,307 -0.11(-4.17%)
Aug 02, 2021 2.600 2.720 2.560 2.640 92,504 +0.04(+1.54%)
Jul 30, 2021 2.610 2.610 2.540 2.600 74,373 +0.01(+0.39%)
Jul 29, 2021 2.560 2.658 2.500 2.590 78,268 +0.02(+0.78%)
Jul 28, 2021 2.480 2.570 2.390 2.570 79,900 +0.09(+3.63%)
Jul 27, 2021 2.600 2.600 2.450 2.480 137,791 -0.12(-4.62%)
Jul 26, 2021 2.670 2.670 2.570 2.600 130,611 -0.08(-2.99%)
Jul 23, 2021 2.640 2.680 2.520 2.680 189,261 +0.03(+1.13%)
Jul 22, 2021 2.630 2.670 2.560 2.650 108,906 +0.00(+0.00%)
Jul 21, 2021 2.660 2.730 2.610 2.650 148,061 -0.02(-0.75%)
Jul 20, 2021 2.700 2.730 2.580 2.670 117,950 +0.01(+0.38%)
Jul 19, 2021 2.640 2.660 2.420 2.660 287,326 +0.05(+1.92%)
Jul 16, 2021 2.580 2.660 2.540 2.610 89,960 +0.04(+1.56%)
Jul 15, 2021 2.580 2.740 2.541 2.570 90,061 -0.01(-0.39%)
Jul 14, 2021 2.800 2.800 2.550 2.580 316,258 -0.20(-7.19%)
Jul 13, 2021 2.790 2.840 2.760 2.780 63,665 -0.03(-1.07%)
Jul 12, 2021 2.830 2.860 2.760 2.810 65,685 +0.01(+0.36%)
Jul 09, 2021 2.800 2.870 2.800 2.800 100,071 +0.00(+0.00%)
Jul 08, 2021 2.800 2.883 2.750 2.800 106,221 -0.05(-1.75%)
Jul 07, 2021 2.950 3.020 2.840 2.850 179,490 -0.12(-4.04%)
Jul 06, 2021 2.990 3.020 2.930 2.970 58,133 -0.02(-0.67%)
Jul 02, 2021 3.040 3.040 2.935 2.990 70,537 -0.04(-1.32%)
Jul 01, 2021 2.970 3.050 2.920 3.030 127,780 +0.06(+2.02%)
Jun 30, 2021 2.940 3.020 2.900 2.970 79,076 +0.00(+0.00%)
Jun 29, 2021 3.100 3.100 2.940 2.970 113,207 -0.08(-2.62%)
Jun 28, 2021 3.070 3.080 3.000 3.050 92,068 -0.02(-0.65%)
Jun 25, 2021 2.980 3.100 2.980 3.070 162,474 +0.09(+3.02%)
Jun 24, 2021 3.040 3.040 2.900 2.980 184,602 -0.02(-0.67%)
Jun 23, 2021 3.050 3.050 2.770 3.000 421,139 +0.00(+0.00%)
Jun 22, 2021 3.090 3.090 2.980 3.000 215,585 -0.14(-4.46%)
Jun 21, 2021 3.220 3.330 3.040 3.140 161,002 -0.07(-2.18%)
Jun 18, 2021 3.150 3.260 3.110 3.210 428,816 +0.02(+0.63%)
Jun 17, 2021 3.120 3.300 3.070 3.190 312,170 +0.02(+0.63%)
Jun 16, 2021 3.120 3.180 3.040 3.170 163,183 +0.04(+1.28%)
Jun 15, 2021 3.210 3.240 3.070 3.130 219,929 -0.06(-1.88%)
Jun 14, 2021 3.080 3.205 3.080 3.190 235,611 +0.12(+3.91%)
Jun 11, 2021 3.150 3.210 3.040 3.070 216,540 -0.08(-2.54%)
Jun 10, 2021 3.150 3.230 3.081 3.150 465,832 -0.01(-0.32%)
Jun 09, 2021 3.010 3.230 3.010 3.160 237,600 +0.14(+4.64%)
Jun 08, 2021 3.230 3.240 2.990 3.020 433,300 -0.11(-3.51%)
Jun 07, 2021 3.170 3.170 3.020 3.130 140,074 +0.00(+0.00%)
Jun 04, 2021 2.920 3.150 2.920 3.130 295,572 +0.21(+7.19%)
Jun 03, 2021 2.900 2.923 2.860 2.920 145,414 -0.01(-0.34%)
Jun 02, 2021 2.960 3.000 2.900 2.930 150,231 -0.03(-1.01%)
Jun 01, 2021 3.100 3.130 2.950 2.960 335,619 -0.09(-2.95%)
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%)
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%)
Feb 01, 2021 5.340 5.440 5.200 5.420 179,099 +0.08(+1.50%)
Jan 29, 2021 5.550 5.610 5.160 5.340 156,200 -0.20(-3.61%)
Jan 28, 2021 5.580 5.768 5.310 5.540 343,933 -0.07(-1.25%)
Jan 27, 2021 5.770 5.800 5.500 5.610 325,020 -0.27(-4.59%)
Jan 26, 2021 5.960 6.100 5.820 5.880 182,099 +0.00(+0.00%)
Jan 25, 2021 5.870 6.040 5.670 5.880 273,422 +0.17(+2.98%)
Jan 22, 2021 5.550 5.820 5.550 5.710 178,600 +0.09(+1.60%)
Jan 21, 2021 5.760 5.820 5.556 5.620 147,249 -0.15(-2.60%)
Jan 20, 2021 5.910 6.040 5.720 5.770 180,331 -0.13(-2.20%)
Jan 19, 2021 5.760 6.070 5.710 5.900 289,786 +0.34(+6.12%)
Jan 15, 2021 6.010 6.040 5.380 5.560 422,700 -0.47(-7.79%)
Jan 14, 2021 5.920 6.100 5.570 6.030 684,732 -0.28(-4.44%)
Jan 13, 2021 6.880 6.880 6.050 6.310 700,014 +0.07(+1.12%)
Jan 12, 2021 5.960 6.260 5.820 6.240 576,993 +0.50(+8.71%)
Jan 11, 2021 5.700 5.889 5.540 5.740 243,344 +0.04(+0.70%)
Jan 08, 2021 5.850 5.900 5.516 5.700 448,900 -0.04(-0.70%)
Jan 07, 2021 5.720 5.800 5.510 5.740 220,152 +0.16(+2.87%)
Jan 06, 2021 5.710 5.780 5.250 5.580 538,521 -0.18(-3.12%)
Jan 05, 2021 5.150 5.900 5.090 5.760 934,582 +0.62(+12.06%)
Jan 04, 2021 5.210 5.300 5.060 5.140 242,932 +0.11(+2.19%)
Dec 31, 2020 5.030 5.030 5.030 215,175 +0.12(+2.44%)
Dec 30, 2020 4.950 5.090 4.860 4.910 215,175 +0.25(+5.36%)
Dec 29, 2020 4.850 4.950 4.630 4.660 214,324 -0.18(-3.72%)
Dec 28, 2020 5.060 5.220 4.840 4.840 128,340 -0.21(-4.16%)
Dec 24, 2020 5.140 5.200 5.050 5.050 34,600 -0.07(-1.37%)
Dec 23, 2020 5.350 5.360 5.110 5.120 134,587 -0.20(-3.76%)
Dec 22, 2020 5.250 5.370 5.200 5.320 198,515 +0.16(+3.10%)
Dec 21, 2020 4.980 5.280 4.980 5.160 183,315 +0.03(+0.58%)
Dec 18, 2020 5.280 5.300 5.130 5.130 228,300 -0.02(-0.39%)
Dec 17, 2020 5.190 5.250 5.050 5.150 351,536 +0.27(+5.53%)
Dec 16, 2020 4.850 4.935 4.690 4.880 245,362 +0.05(+1.04%)
Dec 15, 2020 5.000 5.000 4.750 4.830 170,345 -0.15(-3.01%)
Dec 14, 2020 5.200 5.300 4.920 4.980 261,723 -0.16(-3.11%)
Dec 11, 2020 5.340 5.350 4.930 5.140 549,600 -0.17(-3.20%)
Dec 10, 2020 5.000 5.340 4.900 5.310 898,032 +0.51(+10.62%)
Dec 09, 2020 4.920 5.070 4.420 4.800 1,004,181 +0.01(+0.21%)
Dec 08, 2020 4.090 4.980 3.930 4.790 1,666,777 +0.74(+18.27%)
Dec 07, 2020 4.000 4.090 3.950 4.050 127,067 +0.00(+0.00%)
Dec 04, 2020 4.050 4.120 3.960 4.050 109,800 +0.06(+1.50%)
Dec 03, 2020 3.910 4.070 3.910 3.990 128,938 +0.05(+1.27%)
Dec 02, 2020 4.050 4.110 3.900 3.940 226,037 -0.11(-2.72%)
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.