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 (%)
Dec 30, 2022 2.850 3.120 2.800 3.100 192,703 +0.25(+8.77%)
Dec 29, 2022 3.030 3.030 2.800 2.850 74,698 -0.15(-5.00%)
Dec 28, 2022 3.100 3.125 2.930 3.000 121,129 -0.08(-2.60%)
Dec 27, 2022 3.160 3.180 2.900 3.080 317,824 -0.17(-5.23%)
Dec 23, 2022 2.970 3.270 2.970 3.250 280,966 +0.28(+9.43%)
Dec 22, 2022 2.600 3.020 2.600 2.970 362,283 +0.27(+10.00%)
Dec 21, 2022 2.340 2.740 2.210 2.700 1,158,196 +0.59(+27.96%)
Dec 20, 2022 2.390 2.390 2.050 2.110 31,047 -0.01(-0.47%)
Dec 19, 2022 2.030 2.250 2.010 2.120 74,216 -0.03(-1.40%)
Dec 16, 2022 2.340 2.340 2.150 2.150 61,180 -0.08(-3.59%)
Dec 15, 2022 2.245 2.400 2.160 2.230 45,135 +0.04(+1.83%)
Dec 14, 2022 2.400 2.420 2.190 2.190 88,033 -0.06(-2.45%)
Dec 13, 2022 2.300 2.419 2.000 2.245 170,673 -0.05(-2.39%)
Dec 12, 2022 2.270 2.420 2.190 2.300 29,847 -0.01(-0.43%)
Dec 09, 2022 2.320 2.550 2.310 2.310 45,466 -0.04(-1.70%)
Dec 08, 2022 2.350 2.410 2.300 2.350 38,219 -0.03(-1.47%)
Dec 07, 2022 2.460 2.530 2.370 2.385 41,292 +0.01(+0.42%)
Dec 06, 2022 2.500 2.668 2.280 2.375 97,545 -0.12(-5.00%)
Dec 05, 2022 2.560 2.590 2.450 2.500 34,210 -0.09(-3.47%)
Dec 02, 2022 2.650 2.660 2.530 2.590 35,122 -0.10(-3.72%)
Dec 01, 2022 2.610 2.750 2.550 2.690 92,896 +0.09(+3.46%)
Nov 30, 2022 2.630 2.630 2.490 2.600 26,568 +0.01(+0.39%)
Nov 29, 2022 2.640 2.640 2.460 2.590 24,086 +0.01(+0.39%)
Nov 28, 2022 2.440 2.640 2.430 2.580 127,260 +0.08(+3.20%)
Nov 25, 2022 2.340 2.500 2.320 2.500 51,159 +0.12(+5.04%)
Nov 23, 2022 2.310 2.422 2.310 2.380 34,135 +0.03(+1.28%)
Nov 22, 2022 2.420 2.496 2.240 2.350 41,364 -0.09(-3.69%)
Nov 21, 2022 2.590 2.600 2.370 2.440 108,955 -0.11(-4.31%)
Nov 18, 2022 2.430 2.614 2.390 2.550 74,668 +0.11(+4.51%)
Nov 17, 2022 2.590 2.590 2.350 2.440 84,808 -0.08(-3.17%)
Nov 16, 2022 2.660 2.660 2.490 2.520 50,363 -0.05(-1.95%)
Nov 15, 2022 2.570 2.610 2.480 2.570 69,145 +0.12(+4.90%)
Nov 14, 2022 2.680 2.680 2.410 2.450 213,811 -0.23(-8.58%)
Nov 11, 2022 2.690 2.770 2.655 2.680 173,641 +0.11(+4.28%)
Nov 10, 2022 2.700 2.740 2.510 2.570 157,141 -0.11(-4.10%)
Nov 09, 2022 2.610 2.720 2.590 2.680 74,634 -0.05(-1.83%)
Nov 08, 2022 2.700 2.740 2.610 2.730 114,309 +0.04(+1.49%)
Nov 07, 2022 2.560 2.730 2.550 2.690 41,384 +0.18(+7.17%)
Nov 04, 2022 2.600 2.695 2.450 2.510 50,451 -0.11(-4.20%)
Nov 03, 2022 2.610 2.710 2.520 2.620 13,512 -0.01(-0.38%)
Nov 02, 2022 2.530 2.740 2.530 2.630 65,236 +0.04(+1.54%)
Nov 01, 2022 2.560 2.620 2.510 2.590 9,972 -0.01(-0.38%)
Oct 31, 2022 2.570 2.636 2.470 2.600 27,680 -0.02(-0.76%)
Oct 28, 2022 2.410 2.649 2.410 2.620 45,516 +0.22(+9.17%)
Oct 27, 2022 2.700 2.700 2.400 2.400 136,385 -0.27(-10.11%)
Oct 26, 2022 2.700 2.750 2.610 2.670 74,924 +0.13(+5.12%)
Oct 25, 2022 2.510 2.590 2.430 2.540 25,317 +0.09(+3.67%)
Oct 24, 2022 2.570 2.639 2.410 2.450 58,476 -0.07(-2.78%)
Oct 21, 2022 2.440 2.540 2.420 2.520 87,085 +0.07(+2.86%)
Oct 20, 2022 2.350 2.540 2.350 2.450 25,839 +0.05(+2.08%)
Oct 19, 2022 2.550 2.550 2.340 2.400 56,055 -0.22(-8.40%)
Oct 18, 2022 2.560 2.770 2.430 2.620 85,613 +0.15(+6.07%)
Oct 17, 2022 2.390 2.530 2.360 2.470 52,840 +0.08(+3.35%)
Oct 14, 2022 2.400 2.500 2.360 2.390 33,096 +0.07(+3.02%)
Oct 13, 2022 2.420 2.590 2.260 2.320 183,533 -0.21(-8.30%)
Oct 12, 2022 2.600 2.600 2.475 2.530 50,249 -0.04(-1.56%)
Oct 11, 2022 2.530 2.660 2.240 2.570 158,160 +0.02(+0.78%)
Oct 10, 2022 2.550 2.610 2.420 2.550 61,841 +0.01(+0.39%)
Oct 07, 2022 2.650 2.690 2.460 2.540 70,354 -0.10(-3.79%)
Oct 06, 2022 2.590 2.710 2.560 2.640 51,777 +0.07(+2.72%)
Oct 05, 2022 2.620 2.620 2.530 2.570 45,984 -0.10(-3.75%)
Oct 04, 2022 2.700 2.770 2.550 2.670 99,778 -0.04(-1.48%)
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.