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 -0.020 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 3.470 3.570 152,730 +0.05(+1.42%)
Jan 28, 2022 3.480 3.585 3.380 3.520 85,493 +0.04(+1.15%)
Jan 27, 2022 3.450 3.648 3.370 3.480 184,485 +0.07(+2.05%)
Jan 26, 2022 3.540 3.680 3.330 3.410 192,359 -0.04(-1.16%)
Jan 25, 2022 3.340 3.530 3.290 3.450 214,660 +0.02(+0.58%)
Jan 24, 2022 3.230 3.440 3.050 3.430 457,078 -0.09(-2.56%)
Jan 21, 2022 3.640 3.670 3.480 3.520 258,890 -0.29(-7.61%)
Jan 20, 2022 4.060 4.060 3.800 3.810 226,117 -0.23(-5.69%)
Jan 19, 2022 4.360 4.360 4.000 4.040 211,651 -0.29(-6.70%)
Jan 18, 2022 4.180 4.500 4.180 4.330 254,982 +0.08(+1.88%)
Jan 14, 2022 4.250 0 +0.16(+3.91%)
Jan 13, 2022 4.170 4.270 4.020 4.090 140,146 -0.04(-0.97%)
Jan 12, 2022 4.320 4.390 4.110 4.130 112,814 -0.14(-3.28%)
Jan 11, 2022 4.300 4.350 4.100 4.270 254,613 +0.00(+0.00%)
Jan 10, 2022 4.090 4.290 3.880 4.270 368,582 +0.39(+10.05%)
Jan 07, 2022 4.240 4.240 3.860 3.880 283,319 -0.30(-7.18%)
Jan 06, 2022 4.200 4.280 4.050 4.180 219,642 -0.05(-1.18%)
Jan 05, 2022 4.500 4.990 4.200 4.230 420,647 -0.13(-2.98%)
Jan 04, 2022 4.450 4.500 4.233 4.360 140,107 -0.12(-2.68%)
Jan 03, 2022 4.800 4.800 4.470 4.480 243,522 -0.28(-5.88%)
Dec 31, 2021 4.430 4.760 4.430 4.760 325,879 +0.34(+7.69%)
Dec 30, 2021 4.300 4.500 4.250 4.420 140,258 +0.12(+2.79%)
Dec 29, 2021 4.360 4.460 3.901 4.300 177,937 -0.15(-3.37%)
Dec 28, 2021 4.530 4.540 4.410 4.450 217,258 -0.12(-2.63%)
Dec 27, 2021 4.650 4.650 4.400 4.570 221,998 -0.08(-1.72%)
Dec 23, 2021 4.500 4.680 4.410 4.650 204,878 +0.09(+1.97%)
Dec 22, 2021 4.510 4.545 4.390 4.560 103,684 +0.02(+0.44%)
Dec 21, 2021 4.390 4.580 4.250 4.540 236,521 +0.18(+4.13%)
Dec 20, 2021 4.150 4.370 4.099 4.360 239,499 +0.10(+2.35%)
Dec 17, 2021 4.010 4.280 3.910 4.260 286,133 +0.19(+4.67%)
Dec 16, 2021 4.080 4.085 3.916 4.070 278,151 -0.06(-1.45%)
Dec 15, 2021 3.900 4.130 3.680 4.130 480,365 +0.14(+3.51%)
Dec 14, 2021 4.130 4.184 3.930 3.990 311,970 -0.30(-6.99%)
Dec 13, 2021 4.190 4.310 4.130 4.290 133,284 +0.06(+1.42%)
Dec 10, 2021 4.400 4.425 4.120 4.230 255,765 -0.14(-3.20%)
Dec 09, 2021 4.550 4.570 4.310 4.370 278,956 -0.23(-5.00%)
Dec 08, 2021 4.570 4.660 4.450 4.600 144,518 +0.04(+0.88%)
Dec 07, 2021 4.320 4.600 4.310 4.560 341,275 +0.30(+7.04%)
Dec 06, 2021 4.030 4.330 3.870 4.260 485,783 +0.15(+3.65%)
Dec 03, 2021 4.830 4.830 3.870 4.110 1,483,191 -0.72(-14.91%)
Dec 02, 2021 4.660 4.830 4.570 4.830 328,922 +0.18(+3.87%)
Dec 01, 2021 5.120 5.120 4.610 4.650 598,109 -0.36(-7.19%)
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%)
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.