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

Fireman B.V. (NQ: IFRX )

1.330 -0.060 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 2.530 2.611 2.530 2.570 232,809 +0.07(+2.80%)
Aug 30, 2021 2.570 2.570 2.480 2.500 62,210 -0.06(-2.34%)
Aug 27, 2021 2.530 2.580 2.490 2.560 96,911 +0.06(+2.40%)
Aug 26, 2021 2.420 2.550 2.413 2.500 187,880 +0.10(+4.17%)
Aug 25, 2021 2.320 2.470 2.320 2.400 137,895 +0.06(+2.56%)
Aug 24, 2021 2.330 2.409 2.310 2.340 140,304 +0.04(+1.74%)
Aug 23, 2021 2.320 2.420 2.280 2.300 222,403 +0.00(+0.00%)
Aug 20, 2021 2.250 2.350 2.230 2.300 117,023 +0.05(+2.22%)
Aug 19, 2021 2.300 2.330 2.250 2.250 118,223 -0.06(-2.60%)
Aug 18, 2021 2.380 2.390 2.300 2.310 120,145 -0.04(-1.70%)
Aug 17, 2021 2.350 2.400 2.280 2.350 147,455 -0.03(-1.26%)
Aug 16, 2021 2.440 2.490 2.330 2.380 199,954 -0.03(-1.24%)
Aug 13, 2021 2.460 2.535 2.376 2.410 139,213 -0.05(-2.03%)
Aug 12, 2021 2.500 2.610 2.450 2.460 231,052 -0.02(-0.81%)
Aug 11, 2021 2.540 2.550 2.450 2.480 151,974 -0.08(-3.13%)
Aug 10, 2021 2.600 2.700 2.540 2.560 235,851 -0.08(-3.03%)
Aug 09, 2021 2.590 2.660 2.420 2.640 160,909 +0.02(+0.76%)
Aug 06, 2021 2.560 2.694 2.550 2.620 103,371 +0.04(+1.55%)
Aug 05, 2021 2.480 2.679 2.460 2.580 119,829 +0.08(+3.20%)
Aug 04, 2021 2.500 2.555 2.450 2.500 48,311 -0.03(-1.19%)
Aug 03, 2021 2.630 2.685 2.500 2.530 99,307 -0.11(-4.17%)
Aug 02, 2021 2.600 2.720 2.560 2.640 92,504 +0.04(+1.54%)
Jul 30, 2021 2.610 2.610 2.540 2.600 74,373 +0.01(+0.39%)
Jul 29, 2021 2.560 2.658 2.500 2.590 78,268 +0.02(+0.78%)
Jul 28, 2021 2.480 2.570 2.390 2.570 79,900 +0.09(+3.63%)
Jul 27, 2021 2.600 2.600 2.450 2.480 137,791 -0.12(-4.62%)
Jul 26, 2021 2.670 2.670 2.570 2.600 130,611 -0.08(-2.99%)
Jul 23, 2021 2.640 2.680 2.520 2.680 189,261 +0.03(+1.13%)
Jul 22, 2021 2.630 2.670 2.560 2.650 108,906 +0.00(+0.00%)
Jul 21, 2021 2.660 2.730 2.610 2.650 148,061 -0.02(-0.75%)
Jul 20, 2021 2.700 2.730 2.580 2.670 117,950 +0.01(+0.38%)
Jul 19, 2021 2.640 2.660 2.420 2.660 287,326 +0.05(+1.92%)
Jul 16, 2021 2.580 2.660 2.540 2.610 89,960 +0.04(+1.56%)
Jul 15, 2021 2.580 2.740 2.541 2.570 90,061 -0.01(-0.39%)
Jul 14, 2021 2.800 2.800 2.550 2.580 316,258 -0.20(-7.19%)
Jul 13, 2021 2.790 2.840 2.760 2.780 63,665 -0.03(-1.07%)
Jul 12, 2021 2.830 2.860 2.760 2.810 65,685 +0.01(+0.36%)
Jul 09, 2021 2.800 2.870 2.800 2.800 100,071 +0.00(+0.00%)
Jul 08, 2021 2.800 2.883 2.750 2.800 106,221 -0.05(-1.75%)
Jul 07, 2021 2.950 3.020 2.840 2.850 179,490 -0.12(-4.04%)
Jul 06, 2021 2.990 3.020 2.930 2.970 58,133 -0.02(-0.67%)
Jul 02, 2021 3.040 3.040 2.935 2.990 70,537 -0.04(-1.32%)
Jul 01, 2021 2.970 3.050 2.920 3.030 127,780 +0.06(+2.02%)
Jun 30, 2021 2.940 3.020 2.900 2.970 79,076 +0.00(+0.00%)
Jun 29, 2021 3.100 3.100 2.940 2.970 113,207 -0.08(-2.62%)
Jun 28, 2021 3.070 3.080 3.000 3.050 92,068 -0.02(-0.65%)
Jun 25, 2021 2.980 3.100 2.980 3.070 162,474 +0.09(+3.02%)
Jun 24, 2021 3.040 3.040 2.900 2.980 184,602 -0.02(-0.67%)
Jun 23, 2021 3.050 3.050 2.770 3.000 421,139 +0.00(+0.00%)
Jun 22, 2021 3.090 3.090 2.980 3.000 215,585 -0.14(-4.46%)
Jun 21, 2021 3.220 3.330 3.040 3.140 161,002 -0.07(-2.18%)
Jun 18, 2021 3.150 3.260 3.110 3.210 428,816 +0.02(+0.63%)
Jun 17, 2021 3.120 3.300 3.070 3.190 312,170 +0.02(+0.63%)
Jun 16, 2021 3.120 3.180 3.040 3.170 163,183 +0.04(+1.28%)
Jun 15, 2021 3.210 3.240 3.070 3.130 219,929 -0.06(-1.88%)
Jun 14, 2021 3.080 3.205 3.080 3.190 235,611 +0.12(+3.91%)
Jun 11, 2021 3.150 3.210 3.040 3.070 216,540 -0.08(-2.54%)
Jun 10, 2021 3.150 3.230 3.081 3.150 465,832 -0.01(-0.32%)
Jun 09, 2021 3.010 3.230 3.010 3.160 237,600 +0.14(+4.64%)
Jun 08, 2021 3.230 3.240 2.990 3.020 433,300 -0.11(-3.51%)
Jun 07, 2021 3.170 3.170 3.020 3.130 140,074 +0.00(+0.00%)
Jun 04, 2021 2.920 3.150 2.920 3.130 295,572 +0.21(+7.19%)
Jun 03, 2021 2.900 2.923 2.860 2.920 145,414 -0.01(-0.34%)
Jun 02, 2021 2.960 3.000 2.900 2.930 150,231 -0.03(-1.01%)
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.