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

Fireman B.V. (NQ: IFRX )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2022 1.360 1.450 1.350 1.450 452,813 +0.04(+2.84%)
Jun 29, 2022 1.440 1.550 1.360 1.410 1,167,721 -0.11(-7.24%)
Jun 28, 2022 1.250 1.550 1.150 1.520 5,924,754 +0.44(+40.74%)
Jun 27, 2022 0.9900 1.140 0.9405 1.080 2,084,743 +0.30(+38.28%)
Jun 24, 2022 1.180 1.320 0.7762 0.7810 767,605 -0.40(-33.81%)
Jun 23, 2022 1.250 1.250 1.140 1.180 136,630 -0.03(-2.48%)
Jun 22, 2022 1.200 1.290 1.160 1.210 75,363 +0.01(+0.83%)
Jun 21, 2022 1.220 1.250 1.190 1.200 92,596 -0.01(-0.83%)
Jun 17, 2022 1.260 1.310 1.120 1.210 144,337 -0.04(-3.20%)
Jun 16, 2022 1.220 1.300 1.150 1.250 96,586 -0.02(-1.57%)
Jun 15, 2022 1.130 1.300 1.130 1.270 78,852 +0.12(+10.43%)
Jun 14, 2022 1.320 1.340 1.110 1.150 107,045 -0.14(-10.51%)
Jun 13, 2022 1.400 1.410 1.260 1.285 122,856 -0.11(-8.21%)
Jun 10, 2022 1.490 1.490 1.400 1.400 35,458 -0.12(-7.89%)
Jun 09, 2022 1.440 1.520 1.420 1.520 33,061 +0.09(+6.29%)
Jun 08, 2022 1.450 1.500 1.410 1.430 29,675 -0.03(-2.05%)
Jun 07, 2022 1.380 1.500 1.380 1.460 23,372 +0.08(+5.80%)
Jun 06, 2022 1.470 1.500 1.380 1.380 30,310 -0.09(-6.12%)
Jun 03, 2022 1.520 1.520 1.430 1.470 28,774 -0.10(-6.37%)
Jun 02, 2022 1.440 1.590 1.440 1.570 40,736 +0.08(+5.37%)
Jun 01, 2022 1.570 1.620 1.410 1.490 59,251 -0.10(-6.29%)
May 31, 2022 1.500 1.630 1.500 1.590 117,311 +0.12(+8.16%)
May 27, 2022 1.370 1.480 1.370 1.470 118,178 +0.13(+9.70%)
May 26, 2022 1.380 1.430 1.330 1.340 105,533 -0.06(-4.29%)
May 25, 2022 1.290 1.439 1.290 1.400 61,574 +0.09(+6.87%)
May 24, 2022 1.370 1.387 1.300 1.310 91,905 -0.10(-7.09%)
May 23, 2022 1.440 1.440 1.360 1.410 61,392 -0.03(-2.08%)
May 20, 2022 1.490 1.500 1.400 1.440 53,317 -0.06(-4.00%)
May 19, 2022 1.440 1.530 1.440 1.500 51,016 +0.06(+4.17%)
May 18, 2022 1.440 1.490 1.400 1.440 29,041 -0.04(-2.70%)
May 17, 2022 1.410 1.500 1.380 1.480 81,672 +0.09(+6.47%)
May 16, 2022 1.450 1.470 1.350 1.390 124,040 -0.07(-4.79%)
May 13, 2022 1.590 1.600 1.390 1.460 126,837 +0.00(+0.00%)
May 12, 2022 1.360 1.600 1.310 1.460 261,551 +0.09(+6.57%)
May 11, 2022 1.440 1.480 1.360 1.370 119,039 -0.12(-8.05%)
May 10, 2022 1.500 1.540 1.380 1.490 117,697 +0.00(+0.00%)
May 09, 2022 1.610 1.610 1.456 1.490 186,180 -0.11(-6.88%)
May 06, 2022 1.650 1.650 1.550 1.600 49,676 -0.09(-5.33%)
May 05, 2022 1.640 1.750 1.610 1.690 97,359 +0.01(+0.60%)
May 04, 2022 1.640 1.690 1.560 1.680 114,977 +0.02(+1.20%)
May 03, 2022 1.660 1.700 1.610 1.660 71,155 +0.01(+0.61%)
May 02, 2022 1.680 1.680 1.575 1.650 135,600 -0.04(-2.37%)
Apr 29, 2022 1.660 1.730 1.650 1.690 62,723 +0.05(+3.05%)
Apr 28, 2022 1.690 1.720 1.570 1.640 330,771 -0.05(-2.96%)
Apr 27, 2022 1.730 1.790 1.670 1.690 132,248 -0.04(-2.31%)
Apr 26, 2022 1.770 1.778 1.700 1.730 87,152 -0.05(-2.81%)
Apr 25, 2022 1.720 1.810 1.660 1.780 90,595 +0.01(+0.56%)
Apr 22, 2022 1.780 1.830 1.750 1.770 139,460 -0.01(-0.56%)
Apr 21, 2022 1.860 1.860 1.750 1.780 164,297 -0.04(-2.20%)
Apr 20, 2022 1.750 1.833 1.750 1.820 93,535 +0.05(+2.82%)
Apr 19, 2022 1.730 1.780 1.690 1.770 214,602 +0.04(+2.31%)
Apr 18, 2022 1.800 1.800 1.690 1.730 163,865 -0.07(-3.89%)
Apr 14, 2022 1.830 1.880 1.756 1.800 145,206 -0.06(-3.23%)
Apr 13, 2022 1.660 1.875 1.660 1.860 269,454 +0.20(+12.05%)
Apr 12, 2022 1.700 1.752 1.630 1.660 143,617 -0.01(-0.60%)
Apr 11, 2022 1.730 1.735 1.570 1.670 147,435 -0.08(-4.57%)
Apr 08, 2022 1.750 1.805 1.720 1.750 131,909 -0.04(-2.23%)
Apr 07, 2022 1.750 1.820 1.650 1.790 151,862 +0.02(+1.13%)
Apr 06, 2022 1.730 1.790 1.660 1.770 301,659 +0.00(+0.00%)
Apr 05, 2022 1.780 1.850 1.730 1.770 200,975 -0.02(-1.12%)
Apr 04, 2022 1.900 1.907 1.770 1.790 555,007 -0.11(-5.79%)
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.