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

Fireman B.V. (NQ: IFRX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2019 3.940 4.140 3.900 3.960 221,400 +0.03(+0.76%)
Dec 30, 2019 4.280 4.299 3.860 3.930 604,383 -0.40(-9.24%)
Dec 27, 2019 4.540 4.670 4.223 4.330 532,300 -0.21(-4.63%)
Dec 26, 2019 4.330 4.630 4.330 4.540 581,730 +0.22(+5.09%)
Dec 24, 2019 4.000 4.580 3.977 4.320 828,000 +0.32(+8.00%)
Dec 23, 2019 3.940 4.050 3.870 4.000 207,268 +0.05(+1.27%)
Dec 20, 2019 3.950 4.066 3.860 3.950 265,300 -0.06(-1.50%)
Dec 19, 2019 3.910 4.020 3.700 4.010 631,187 +0.06(+1.52%)
Dec 18, 2019 4.220 4.320 3.900 3.950 1,013,022 -0.27(-6.40%)
Dec 17, 2019 3.550 4.280 3.500 4.220 1,658,805 +0.65(+18.21%)
Dec 16, 2019 3.540 3.580 3.390 3.570 398,912 +0.09(+2.59%)
Dec 13, 2019 3.390 3.700 3.380 3.480 747,800 +0.12(+3.57%)
Dec 12, 2019 3.250 3.400 3.170 3.360 377,093 +0.19(+5.99%)
Dec 11, 2019 3.250 3.298 3.170 3.170 148,507 -0.08(-2.46%)
Dec 10, 2019 3.280 3.380 3.220 3.250 268,927 -0.04(-1.22%)
Dec 09, 2019 3.140 3.380 3.140 3.290 345,752 +0.13(+4.11%)
Dec 06, 2019 3.260 3.290 3.040 3.160 722,700 -0.10(-3.07%)
Dec 05, 2019 3.360 3.450 3.200 3.260 366,563 -0.13(-3.83%)
Dec 04, 2019 3.400 3.500 3.320 3.390 380,530 -0.01(-0.29%)
Dec 03, 2019 3.560 3.580 3.300 3.400 596,968 -0.16(-4.49%)
Dec 02, 2019 3.400 3.580 3.060 3.560 1,532,590 +0.16(+4.71%)
Nov 29, 2019 3.470 3.650 3.350 3.400 1,365,700 -0.07(-2.02%)
Nov 27, 2019 3.080 3.550 3.080 3.470 2,454,400 +0.39(+12.66%)
Nov 26, 2019 2.950 3.380 2.800 3.080 8,254,161 +0.43(+16.23%)
Nov 25, 2019 2.610 2.680 2.610 2.650 907,552 +0.04(+1.53%)
Nov 22, 2019 2.580 2.690 2.570 2.610 156,700 +0.01(+0.38%)
Nov 21, 2019 2.590 2.810 2.550 2.600 331,372 +0.02(+0.78%)
Nov 20, 2019 2.620 2.660 2.430 2.580 278,847 +0.00(+0.00%)
Nov 19, 2019 2.370 2.620 2.360 2.580 376,254 +0.25(+10.73%)
Nov 18, 2019 2.330 2.380 2.280 2.330 290,907 +0.01(+0.43%)
Nov 15, 2019 2.350 2.390 2.260 2.320 214,800 -0.03(-1.28%)
Nov 14, 2019 2.390 2.440 2.320 2.350 251,507 -0.05(-2.08%)
Nov 13, 2019 2.500 2.511 2.360 2.400 409,476 -0.14(-5.51%)
Nov 12, 2019 2.630 2.650 2.520 2.540 234,942 -0.09(-3.42%)
Nov 11, 2019 2.740 2.770 2.570 2.630 319,953 -0.15(-5.40%)
Nov 08, 2019 2.600 2.840 2.450 2.780 1,236,600 +0.04(+1.46%)
Nov 07, 2019 3.100 3.100 2.570 2.740 4,690,997 +0.15(+5.79%)
Nov 06, 2019 2.710 2.770 2.560 2.590 998,418 -0.08(-3.00%)
Nov 05, 2019 2.800 2.800 2.630 2.670 183,539 -0.10(-3.61%)
Nov 04, 2019 2.900 2.900 2.730 2.770 237,651 -0.04(-1.42%)
Nov 01, 2019 2.660 2.870 2.660 2.810 270,600 +0.16(+6.04%)
Oct 31, 2019 2.720 2.850 2.640 2.650 460,979 -0.04(-1.49%)
Oct 30, 2019 2.600 2.740 2.570 2.690 324,412 +0.12(+4.67%)
Oct 29, 2019 2.570 2.650 2.503 2.570 218,679 -0.04(-1.53%)
Oct 28, 2019 2.450 2.640 2.410 2.610 492,131 +0.14(+5.67%)
Oct 25, 2019 2.270 2.480 2.250 2.470 351,300 +0.19(+8.33%)
Oct 24, 2019 2.360 2.370 2.260 2.280 107,132 -0.09(-3.80%)
Oct 23, 2019 2.290 2.430 2.261 2.370 246,877 +0.08(+3.49%)
Oct 22, 2019 2.370 2.430 2.270 2.290 208,837 -0.03(-1.29%)
Oct 21, 2019 2.210 2.360 2.210 2.320 274,528 +0.12(+5.45%)
Oct 18, 2019 2.310 2.340 2.180 2.200 500,700 -0.15(-6.38%)
Oct 17, 2019 2.400 2.410 2.300 2.350 165,495 -0.02(-0.84%)
Oct 16, 2019 2.520 2.680 2.350 2.370 411,915 -0.17(-6.69%)
Oct 15, 2019 2.360 2.580 2.270 2.540 635,544 +0.20(+8.55%)
Oct 14, 2019 2.330 2.380 2.250 2.340 145,584 +0.02(+0.86%)
Oct 11, 2019 2.350 2.440 2.300 2.320 257,100 -0.02(-0.85%)
Oct 10, 2019 2.300 2.360 2.260 2.340 160,507 +0.05(+2.18%)
Oct 09, 2019 2.400 2.400 2.260 2.290 241,797 -0.02(-0.87%)
Oct 08, 2019 2.270 2.370 2.170 2.310 360,228 +0.04(+1.76%)
Oct 07, 2019 2.320 2.400 2.230 2.270 268,978 -0.08(-3.40%)
Oct 04, 2019 2.370 2.420 2.320 2.350 163,600 -0.02(-0.84%)
Oct 03, 2019 2.320 2.400 2.260 2.370 118,818 +0.04(+1.72%)
Oct 02, 2019 2.330 2.390 2.216 2.330 437,861 -0.04(-1.69%)
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.