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 (%)
Jul 31, 2019 2.950 3.060 2.910 2.980 990,371 +0.02(+0.68%)
Jul 30, 2019 2.890 3.020 2.860 2.960 1,040,375 +0.07(+2.42%)
Jul 29, 2019 2.930 2.980 2.860 2.890 449,001 -0.03(-1.03%)
Jul 26, 2019 2.860 2.950 2.860 2.920 430,400 +0.06(+2.10%)
Jul 25, 2019 2.900 2.920 2.840 2.860 517,989 -0.07(-2.39%)
Jul 24, 2019 2.870 2.940 2.810 2.930 846,130 +0.04(+1.38%)
Jul 23, 2019 2.930 2.980 2.850 2.890 830,866 -0.06(-2.03%)
Jul 22, 2019 2.870 2.980 2.830 2.950 1,027,386 -0.05(-1.67%)
Jul 19, 2019 3.110 3.130 2.800 3.000 4,850,400 -0.14(-4.46%)
Jul 18, 2019 3.090 3.140 2.960 3.140 2,560,931 +0.08(+2.61%)
Jul 17, 2019 3.160 3.220 3.050 3.060 685,732 -0.09(-2.86%)
Jul 16, 2019 3.160 3.220 3.090 3.150 1,016,710 -0.01(-0.32%)
Jul 15, 2019 3.280 3.290 3.090 3.160 1,190,225 -0.08(-2.47%)
Jul 12, 2019 3.300 3.336 3.200 3.240 747,600 -0.04(-1.22%)
Jul 11, 2019 3.400 3.420 3.260 3.280 1,367,238 -0.13(-3.81%)
Jul 10, 2019 3.510 3.550 3.360 3.410 1,352,651 -0.10(-2.85%)
Jul 09, 2019 3.380 3.520 3.330 3.510 1,292,733 +0.15(+4.46%)
Jul 08, 2019 3.310 3.360 3.260 3.360 1,094,991 +0.04(+1.20%)
Jul 05, 2019 3.360 3.420 3.290 3.320 852,900 -0.03(-0.90%)
Jul 03, 2019 3.400 3.433 3.260 3.350 693,400 -0.04(-1.18%)
Jul 02, 2019 3.500 3.680 3.300 3.390 2,510,820 -0.03(-0.88%)
Jul 01, 2019 3.250 3.510 3.180 3.420 2,797,618 +0.26(+8.23%)
Jun 28, 2019 3.150 3.240 3.130 3.160 1,114,600 +0.04(+1.28%)
Jun 27, 2019 3.060 3.190 3.030 3.120 1,307,202 +0.06(+1.96%)
Jun 26, 2019 3.050 3.090 2.930 3.060 1,170,418 +0.00(+0.00%)
Jun 25, 2019 3.170 3.170 3.050 3.060 720,831 -0.09(-2.86%)
Jun 24, 2019 3.200 3.220 3.110 3.150 724,013 -0.07(-2.17%)
Jun 21, 2019 3.250 3.300 3.150 3.220 1,115,800 -0.01(-0.31%)
Jun 20, 2019 3.360 3.370 3.160 3.230 1,970,998 -0.09(-2.71%)
Jun 19, 2019 3.240 3.360 3.180 3.320 1,072,407 +0.05(+1.53%)
Jun 18, 2019 3.370 3.420 3.210 3.270 1,531,580 -0.05(-1.51%)
Jun 17, 2019 3.160 3.340 3.150 3.320 1,225,646 +0.17(+5.40%)
Jun 14, 2019 3.310 3.330 3.130 3.150 1,450,900 -0.21(-6.25%)
Jun 13, 2019 3.380 3.550 3.180 3.360 2,851,089 +0.08(+2.44%)
Jun 12, 2019 3.080 3.310 3.030 3.280 2,882,516 +0.20(+6.49%)
Jun 11, 2019 3.270 3.280 3.030 3.080 3,603,293 -0.20(-6.10%)
Jun 10, 2019 3.310 3.580 3.220 3.280 4,313,541 +0.10(+3.14%)
Jun 07, 2019 3.160 3.990 3.070 3.180 10,215,100 -0.02(-0.63%)
Jun 06, 2019 3.350 3.600 3.050 3.200 9,063,230 +0.14(+4.58%)
Jun 05, 2019 4.770 4.770 2.910 3.060 34,639,192 -34.23(-91.79%)
Jun 04, 2019 36.97 37.47 36.21 37.29 192,610 +0.78(+2.14%)
Jun 03, 2019 35.84 37.10 35.61 36.51 182,957 +0.52(+1.44%)
May 31, 2019 37.02 37.22 35.90 35.99 192,400 -1.16(-3.12%)
May 30, 2019 36.62 37.36 36.30 37.15 200,086 +0.67(+1.84%)
May 29, 2019 36.27 37.00 35.24 36.48 269,505 -0.06(-0.16%)
May 28, 2019 35.34 37.98 35.34 36.54 173,680 +1.43(+4.07%)
May 24, 2019 42.99 42.99 33.31 35.11 556,000 -3.99(-10.20%)
May 23, 2019 37.94 39.28 37.17 39.10 108,503 +1.05(+2.76%)
May 22, 2019 40.14 40.68 37.87 38.05 88,319 -2.22(-5.51%)
May 21, 2019 38.15 40.48 38.06 40.27 161,697 +1.86(+4.84%)
May 20, 2019 39.80 39.97 38.18 38.41 175,787 -1.44(-3.61%)
May 17, 2019 41.61 42.12 39.67 39.85 150,000 -1.81(-4.34%)
May 16, 2019 40.76 43.34 40.76 41.66 124,509 +0.06(+0.14%)
May 15, 2019 41.14 41.98 40.70 41.60 162,405 +0.21(+0.51%)
May 14, 2019 41.85 42.36 40.93 41.39 80,629 -0.46(-1.10%)
May 13, 2019 41.57 42.85 40.33 41.85 150,742 -0.66(-1.55%)
May 10, 2019 42.23 45.72 41.77 42.51 96,800 +0.03(+0.07%)
May 09, 2019 42.70 44.23 42.04 42.48 80,026 -0.63(-1.46%)
May 08, 2019 42.69 44.17 42.69 43.11 107,932 +0.43(+1.01%)
May 07, 2019 44.50 45.49 42.12 42.68 105,850 -1.93(-4.33%)
May 06, 2019 44.43 45.68 43.57 44.61 181,594 -0.22(-0.49%)
May 03, 2019 44.28 45.47 44.22 44.83 282,900 +0.88(+2.00%)
May 02, 2019 45.30 46.11 43.94 43.95 181,382 -1.29(-2.85%)
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.