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 31, 2020 4.320 4.480 4.300 4.400 178,964 +0.03(+0.69%)
Aug 28, 2020 4.410 4.540 4.300 4.370 155,600 -0.03(-0.68%)
Aug 27, 2020 4.400 4.610 4.210 4.400 367,196 +0.07(+1.62%)
Aug 26, 2020 4.200 4.390 4.170 4.330 299,027 +0.09(+2.12%)
Aug 25, 2020 4.120 4.250 4.070 4.240 177,387 +0.11(+2.66%)
Aug 24, 2020 4.270 4.270 4.000 4.130 424,452 -0.12(-2.82%)
Aug 21, 2020 4.540 4.594 4.210 4.250 397,700 -0.31(-6.80%)
Aug 20, 2020 4.550 4.680 4.450 4.560 251,027 -0.04(-0.87%)
Aug 19, 2020 4.440 4.700 4.440 4.600 282,474 +0.12(+2.68%)
Aug 18, 2020 4.550 4.590 4.450 4.480 140,021 -0.08(-1.75%)
Aug 17, 2020 4.400 4.610 4.310 4.560 293,976 +0.18(+4.11%)
Aug 14, 2020 4.520 4.520 4.310 4.380 430,600 -0.16(-3.52%)
Aug 13, 2020 4.350 4.580 4.280 4.540 401,268 +0.26(+6.07%)
Aug 12, 2020 4.620 4.640 4.210 4.280 606,944 -0.31(-6.75%)
Aug 11, 2020 4.970 4.970 4.580 4.590 890,738 -0.45(-8.93%)
Aug 10, 2020 5.070 5.110 4.980 5.040 432,665 +0.07(+1.41%)
Aug 07, 2020 4.950 5.020 4.840 4.970 363,200 +0.06(+1.22%)
Aug 06, 2020 5.030 5.090 4.840 4.910 495,632 -0.02(-0.41%)
Aug 05, 2020 4.890 5.000 4.860 4.930 335,289 +0.07(+1.44%)
Aug 04, 2020 4.910 5.000 4.830 4.860 300,896 -0.06(-1.22%)
Aug 03, 2020 5.020 5.100 4.790 4.920 533,215 -0.10(-1.99%)
Jul 31, 2020 4.910 5.020 4.760 5.020 456,500 +0.13(+2.66%)
Jul 30, 2020 4.820 4.980 4.720 4.890 473,408 +0.00(+0.00%)
Jul 29, 2020 5.150 5.150 4.660 4.890 1,146,543 -0.21(-4.12%)
Jul 28, 2020 4.890 5.410 4.840 5.100 1,407,238 +0.17(+3.45%)
Jul 27, 2020 4.700 4.950 4.670 4.930 560,062 +0.23(+4.89%)
Jul 24, 2020 4.800 4.850 4.600 4.700 540,800 -0.21(-4.28%)
Jul 23, 2020 4.990 5.070 4.760 4.910 1,077,855 -0.01(-0.20%)
Jul 22, 2020 5.150 5.170 4.800 4.920 1,803,416 -0.31(-5.93%)
Jul 21, 2020 6.150 6.200 5.200 5.230 8,818,039 +0.09(+1.75%)
Jul 20, 2020 5.100 5.240 4.680 5.140 402,634 -0.07(-1.34%)
Jul 17, 2020 5.570 5.570 5.012 5.210 448,000 -0.26(-4.75%)
Jul 16, 2020 5.030 5.570 4.920 5.470 863,818 +0.55(+11.18%)
Jul 15, 2020 4.990 5.080 4.750 4.920 452,141 +0.00(+0.00%)
Jul 14, 2020 4.650 5.050 4.610 4.920 187,508 +0.26(+5.58%)
Jul 13, 2020 4.880 4.970 4.660 4.660 380,827 -0.21(-4.31%)
Jul 10, 2020 4.970 5.130 4.800 4.870 300,300 -0.17(-3.37%)
Jul 09, 2020 5.050 5.150 4.810 5.040 217,235 -0.06(-1.18%)
Jul 08, 2020 5.360 5.370 4.810 5.100 511,848 -0.02(-0.39%)
Jul 07, 2020 4.610 5.480 4.520 5.120 1,200,211 +0.49(+10.58%)
Jul 06, 2020 4.740 4.790 4.480 4.630 285,121 -0.09(-1.91%)
Jul 02, 2020 4.630 4.770 4.560 4.720 206,900 +0.10(+2.16%)
Jul 01, 2020 4.640 4.690 4.430 4.620 352,180 +0.03(+0.65%)
Jun 30, 2020 4.880 4.950 4.530 4.590 424,309 -0.24(-4.97%)
Jun 29, 2020 4.690 4.970 4.460 4.830 438,145 +0.13(+2.77%)
Jun 26, 2020 4.990 5.000 4.600 4.700 546,900 -0.34(-6.75%)
Jun 25, 2020 4.950 5.110 4.830 5.040 408,462 +0.05(+1.00%)
Jun 24, 2020 5.160 5.160 4.760 4.990 567,519 -0.11(-2.16%)
Jun 23, 2020 5.000 5.270 4.970 5.100 513,403 +0.10(+2.00%)
Jun 22, 2020 5.250 5.250 4.980 5.000 582,997 -0.28(-5.30%)
Jun 19, 2020 5.210 5.320 4.900 5.280 810,400 +0.17(+3.33%)
Jun 18, 2020 5.410 5.460 4.960 5.110 909,691 -0.28(-5.19%)
Jun 17, 2020 6.100 6.140 5.070 5.390 4,502,468 -1.81(-25.14%)
Jun 16, 2020 7.330 7.375 6.800 7.200 545,007 -0.09(-1.23%)
Jun 15, 2020 6.650 7.460 6.620 7.290 1,142,687 +0.59(+8.81%)
Jun 12, 2020 6.790 6.940 6.480 6.700 417,700 +0.18(+2.76%)
Jun 11, 2020 6.860 7.100 6.480 6.520 689,978 -0.82(-11.17%)
Jun 10, 2020 7.390 7.580 7.060 7.340 400,646 -0.07(-0.94%)
Jun 09, 2020 6.760 7.830 6.610 7.410 1,895,294 +0.83(+12.61%)
Jun 08, 2020 7.380 7.380 6.560 6.580 1,083,799 -0.91(-12.15%)
Jun 05, 2020 8.200 8.230 7.200 7.490 855,200 -0.69(-8.44%)
Jun 04, 2020 8.010 8.420 7.900 8.180 543,447 +0.10(+1.24%)
Jun 03, 2020 8.510 8.670 7.860 8.080 1,116,227 -0.36(-4.27%)
Jun 02, 2020 8.750 8.850 8.260 8.440 666,045 -0.42(-4.74%)
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.