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 29, 2023 3.000 3.050 2.930 2.980 33,648 +0.03(+1.02%)
Sep 28, 2023 2.720 2.980 2.660 2.950 155,536 +0.29(+10.90%)
Sep 27, 2023 2.900 2.950 2.580 2.660 417,564 -0.24(-8.28%)
Sep 26, 2023 3.030 3.062 2.880 2.900 214,079 -0.16(-5.23%)
Sep 25, 2023 3.010 3.120 3.030 3.060 128,921 -0.05(-1.61%)
Sep 22, 2023 3.200 3.240 3.060 3.110 110,113 +0.00(+0.00%)
Sep 21, 2023 3.360 3.410 3.100 3.110 191,128 -0.24(-7.16%)
Sep 20, 2023 3.500 3.530 3.350 3.350 128,471 -0.19(-5.37%)
Sep 19, 2023 3.500 3.660 3.351 3.540 80,019 +0.00(+0.00%)
Sep 18, 2023 3.770 3.770 3.520 3.540 91,533 -0.24(-6.35%)
Sep 15, 2023 3.820 3.840 3.730 3.780 66,664 -0.08(-2.07%)
Sep 14, 2023 3.930 4.000 3.830 3.860 72,851 -0.03(-0.77%)
Sep 13, 2023 3.980 4.090 3.820 3.890 53,498 -0.09(-2.26%)
Sep 12, 2023 4.000 4.020 3.900 3.980 66,108 -0.02(-0.50%)
Sep 11, 2023 4.030 4.140 3.880 4.000 88,459 +0.13(+3.36%)
Sep 08, 2023 3.920 4.150 3.830 3.870 51,880 -0.05(-1.28%)
Sep 07, 2023 4.120 4.180 3.900 3.920 39,150 -0.21(-5.08%)
Sep 06, 2023 4.040 4.240 4.000 4.130 26,113 +0.06(+1.47%)
Sep 05, 2023 3.980 4.300 3.831 4.070 127,442 -0.08(-1.93%)
Sep 01, 2023 4.010 4.200 3.881 4.150 196,904 +0.20(+5.06%)
Aug 31, 2023 4.020 4.065 3.830 3.950 136,503 -0.16(-3.89%)
Aug 30, 2023 4.000 4.110 3.850 4.110 200,688 +0.37(+9.89%)
Aug 29, 2023 3.900 3.950 3.720 3.740 93,535 -0.18(-4.59%)
Aug 28, 2023 3.840 3.920 3.670 3.920 92,885 +0.26(+7.10%)
Aug 25, 2023 3.850 3.850 3.610 3.660 44,187 -0.17(-4.44%)
Aug 24, 2023 3.840 3.975 3.750 3.830 122,470 +0.07(+1.86%)
Aug 23, 2023 3.680 3.870 3.620 3.760 118,156 +0.10(+2.73%)
Aug 22, 2023 3.450 3.730 3.450 3.660 78,885 +0.23(+6.71%)
Aug 21, 2023 3.640 3.682 3.430 3.430 115,676 -0.21(-5.77%)
Aug 18, 2023 3.740 3.740 3.440 3.640 70,505 -0.15(-3.96%)
Aug 17, 2023 3.430 3.860 3.310 3.790 215,787 +0.41(+12.13%)
Aug 16, 2023 3.410 3.510 3.290 3.380 188,419 -0.07(-2.03%)
Aug 15, 2023 3.540 3.620 3.430 3.450 99,088 -0.20(-5.48%)
Aug 14, 2023 3.790 3.820 3.440 3.650 177,132 -0.13(-3.44%)
Aug 11, 2023 4.000 4.040 3.660 3.780 267,385 -0.22(-5.50%)
Aug 10, 2023 2.810 4.150 2.780 4.000 2,206,327 +0.35(+9.59%)
Aug 09, 2023 3.560 3.660 3.560 3.650 73,766 +0.08(+2.24%)
Aug 08, 2023 3.590 3.670 3.510 3.570 106,238 +0.00(+0.00%)
Aug 07, 2023 3.730 3.780 3.380 3.570 162,069 -0.17(-4.42%)
Aug 04, 2023 4.010 4.050 3.690 3.735 454,556 -0.36(-8.90%)
Aug 03, 2023 4.160 4.280 4.070 4.100 89,408 -0.03(-0.73%)
Aug 02, 2023 4.190 4.270 3.650 4.130 238,608 -0.05(-1.20%)
Aug 01, 2023 4.120 4.180 4.060 4.180 78,312 -0.01(-0.24%)
Jul 31, 2023 4.070 4.220 4.070 4.190 79,106 +0.10(+2.44%)
Jul 28, 2023 4.050 4.120 4.010 4.090 94,531 +0.02(+0.49%)
Jul 27, 2023 4.040 4.100 3.920 4.070 161,038 +0.00(+0.00%)
Jul 26, 2023 4.000 4.080 3.940 4.070 98,984 +0.11(+2.78%)
Jul 25, 2023 4.100 4.130 3.940 3.960 264,666 -0.18(-4.35%)
Jul 24, 2023 4.170 4.200 4.090 4.140 170,689 -0.08(-1.90%)
Jul 21, 2023 4.100 4.250 4.000 4.220 253,223 +0.14(+3.43%)
Jul 20, 2023 4.160 4.160 3.990 4.080 65,774 +0.09(+2.26%)
Jul 19, 2023 4.030 4.120 3.950 3.990 237,294 -0.04(-0.99%)
Jul 18, 2023 4.080 4.200 4.000 4.030 115,900 -0.02(-0.49%)
Jul 17, 2023 4.160 4.210 4.040 4.050 109,827 -0.10(-2.41%)
Jul 14, 2023 4.330 4.330 4.100 4.150 222,067 -0.18(-4.16%)
Jul 13, 2023 4.050 4.350 4.050 4.330 91,427 +0.20(+4.84%)
Jul 12, 2023 4.200 4.350 4.080 4.130 81,682 -0.05(-1.20%)
Jul 11, 2023 4.350 4.350 4.150 4.180 223,244 -0.12(-2.79%)
Jul 10, 2023 4.020 4.300 3.950 4.300 318,561 +0.41(+10.54%)
Jul 07, 2023 3.930 4.020 3.820 3.890 257,796 -0.01(-0.26%)
Jul 06, 2023 4.130 4.130 3.880 3.900 449,172 -0.28(-6.70%)
Jul 05, 2023 4.320 4.350 4.150 4.180 208,616 -0.14(-3.24%)
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.