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 +0.010 (+0.74%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 24, 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 (%)
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%)
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%)
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.