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

Fireman B.V. (NQ: IFRX )

1.240 -0.060 (-4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 30, 2022 2.600 2.700 2.510 2.640 101,256 +0.04(+1.54%)
Sep 29, 2022 2.590 2.710 2.480 2.600 325,417 +0.11(+4.42%)
Sep 28, 2022 2.360 2.490 2.250 2.490 100,334 +0.17(+7.33%)
Sep 27, 2022 2.230 2.360 2.170 2.320 53,998 +0.12(+5.45%)
Sep 26, 2022 2.100 2.260 2.100 2.200 118,792 +0.08(+3.77%)
Sep 23, 2022 2.150 2.167 2.080 2.120 107,047 -0.07(-3.20%)
Sep 22, 2022 2.230 2.250 2.110 2.190 64,977 -0.03(-1.35%)
Sep 21, 2022 2.300 2.300 2.180 2.220 85,824 -0.10(-4.31%)
Sep 20, 2022 2.380 2.380 2.230 2.320 75,546 -0.07(-2.93%)
Sep 19, 2022 2.680 2.710 2.310 2.390 274,403 -0.31(-11.48%)
Sep 16, 2022 2.790 2.800 2.659 2.700 94,782 -0.08(-2.88%)
Sep 15, 2022 2.800 2.810 2.700 2.780 141,516 +0.10(+3.73%)
Sep 14, 2022 2.580 2.800 2.570 2.680 151,436 +0.09(+3.47%)
Sep 13, 2022 2.700 2.760 2.560 2.590 87,891 -0.17(-6.16%)
Sep 12, 2022 2.850 2.860 2.700 2.760 154,072 -0.08(-2.82%)
Sep 09, 2022 2.910 2.910 2.745 2.840 351,523 +0.16(+5.97%)
Sep 08, 2022 2.450 2.680 2.400 2.680 260,948 +0.35(+15.02%)
Sep 07, 2022 2.230 2.370 2.230 2.330 41,865 +0.09(+4.02%)
Sep 06, 2022 2.280 2.360 2.240 2.240 113,169 -0.06(-2.61%)
Sep 02, 2022 2.290 2.460 2.230 2.300 51,762 +0.01(+0.44%)
Sep 01, 2022 2.180 2.350 2.180 2.290 30,984 +0.08(+3.62%)
Aug 31, 2022 2.260 2.320 2.190 2.210 46,817 -0.05(-2.21%)
Aug 30, 2022 2.370 2.530 2.230 2.260 108,827 -0.12(-5.04%)
Aug 29, 2022 2.220 2.570 2.145 2.380 240,895 +0.11(+4.85%)
Aug 26, 2022 2.240 2.350 2.210 2.270 68,678 +0.05(+2.25%)
Aug 25, 2022 2.330 2.450 2.210 2.220 106,330 -0.11(-4.72%)
Aug 24, 2022 2.310 2.370 2.246 2.330 126,552 +0.03(+1.30%)
Aug 23, 2022 2.280 2.380 2.280 2.300 119,418 -0.01(-0.43%)
Aug 22, 2022 2.450 2.490 2.310 2.310 180,155 -0.19(-7.60%)
Aug 19, 2022 2.550 2.560 2.450 2.500 106,282 -0.05(-1.96%)
Aug 18, 2022 2.590 2.620 2.500 2.550 108,960 -0.05(-1.92%)
Aug 17, 2022 2.620 2.650 2.520 2.600 259,580 -0.08(-2.99%)
Aug 16, 2022 2.660 2.810 2.650 2.680 203,018 -0.03(-1.11%)
Aug 15, 2022 2.980 3.050 2.260 2.710 713,565 -0.28(-9.36%)
Aug 12, 2022 3.040 3.070 2.900 2.990 140,923 -0.05(-1.64%)
Aug 11, 2022 3.170 3.170 2.940 3.040 208,171 -0.10(-3.18%)
Aug 10, 2022 3.060 3.180 2.959 3.140 219,212 +0.10(+3.29%)
Aug 09, 2022 3.060 3.130 2.900 3.040 160,571 -0.07(-2.25%)
Aug 08, 2022 3.080 3.150 2.980 3.110 387,167 +0.20(+6.87%)
Aug 05, 2022 2.940 2.950 2.750 2.910 302,085 -0.16(-5.21%)
Aug 04, 2022 2.820 3.100 2.820 3.070 557,132 +0.28(+10.04%)
Aug 03, 2022 2.700 2.840 2.580 2.790 301,051 +0.14(+5.28%)
Aug 02, 2022 2.380 2.740 2.300 2.650 345,534 +0.12(+4.74%)
Aug 01, 2022 2.900 2.910 2.350 2.530 963,636 -0.21(-7.66%)
Jul 29, 2022 2.250 2.900 2.210 2.740 1,311,936 +0.41(+17.60%)
Jul 28, 2022 2.130 2.330 2.041 2.330 1,135,404 +0.26(+12.56%)
Jul 27, 2022 1.800 2.110 1.782 2.070 1,619,445 +0.15(+7.81%)
Jul 26, 2022 1.480 2.140 1.480 1.920 8,616,089 +0.53(+38.13%)
Jul 25, 2022 1.420 1.440 1.370 1.390 123,332 +0.04(+2.96%)
Jul 22, 2022 1.370 1.400 1.320 1.350 46,490 -0.05(-3.57%)
Jul 21, 2022 1.430 1.434 1.380 1.400 45,177 -0.05(-3.45%)
Jul 20, 2022 1.350 1.458 1.350 1.450 59,384 +0.09(+6.62%)
Jul 19, 2022 1.320 1.400 1.220 1.360 65,136 +0.04(+3.03%)
Jul 18, 2022 1.310 1.340 1.238 1.320 166,691 -0.03(-2.22%)
Jul 15, 2022 1.400 1.400 1.320 1.350 81,602 -0.07(-4.93%)
Jul 14, 2022 1.380 1.420 1.320 1.420 239,660 +0.02(+1.43%)
Jul 13, 2022 1.400 1.410 1.360 1.400 47,006 -0.01(-0.71%)
Jul 12, 2022 1.400 1.410 1.310 1.410 137,636 -0.05(-3.42%)
Jul 11, 2022 1.430 1.540 1.410 1.460 154,273 -0.08(-5.19%)
Jul 08, 2022 1.530 1.550 1.460 1.540 241,982 -0.02(-1.28%)
Jul 07, 2022 1.510 1.650 1.440 1.560 409,598 +0.03(+1.96%)
Jul 06, 2022 1.460 1.690 1.430 1.530 4,697,464 +0.11(+7.75%)
Jul 05, 2022 1.460 1.460 1.320 1.420 123,273 -0.02(-1.39%)
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.