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 (%)
Feb 28, 2022 2.790 2.880 2.510 2.660 556,340 -0.35(-11.63%)
Feb 25, 2022 3.150 3.050 2.860 3.010 127,966 -0.10(-3.22%)
Feb 24, 2022 2.550 3.110 2.500 3.110 161,937 +0.31(+11.07%)
Feb 23, 2022 2.970 3.000 2.780 2.800 135,647 -0.20(-6.67%)
Feb 22, 2022 3.050 3.100 2.940 3.000 147,206 -0.12(-3.85%)
Feb 18, 2022 3.120 0 -0.11(-3.41%)
Feb 17, 2022 3.250 3.400 3.150 3.230 176,765 -0.08(-2.42%)
Feb 16, 2022 3.480 3.490 3.220 3.310 199,962 -0.14(-4.06%)
Feb 15, 2022 3.250 3.480 3.250 3.450 107,972 +0.28(+8.83%)
Feb 14, 2022 3.210 3.300 3.080 3.170 222,638 -0.17(-5.09%)
Feb 11, 2022 3.500 3.600 3.320 3.340 112,078 -0.16(-4.57%)
Feb 10, 2022 3.610 3.810 3.490 3.500 177,840 -0.22(-5.91%)
Feb 09, 2022 3.630 3.770 3.550 3.720 196,439 +0.16(+4.49%)
Feb 08, 2022 3.740 3.740 3.460 3.560 175,611 -0.07(-1.93%)
Feb 07, 2022 3.540 3.740 3.500 3.630 127,609 +0.08(+2.25%)
Feb 04, 2022 3.290 3.620 3.290 3.550 152,431 +0.22(+6.61%)
Feb 03, 2022 3.430 3.330 111,604 -0.14(-4.03%)
Feb 02, 2022 3.640 3.710 3.450 3.470 112,939 -0.21(-5.71%)
Feb 01, 2022 3.610 3.730 3.480 3.680 62,352 +0.11(+3.08%)
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%)
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.