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

Fireman B.V. (NQ: IFRX )

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 2.200 2.280 2.120 2.170 64,873 +0.03(+1.40%)
Jan 30, 2023 2.210 2.350 2.126 2.140 71,911 -0.11(-4.89%)
Jan 27, 2023 2.200 2.350 2.005 2.250 167,536 +0.09(+4.17%)
Jan 26, 2023 2.310 2.440 2.160 2.160 92,187 -0.17(-7.19%)
Jan 25, 2023 2.320 2.400 2.270 2.327 40,378 -0.04(-1.80%)
Jan 24, 2023 2.290 2.540 2.290 2.370 73,174 +0.04(+1.72%)
Jan 23, 2023 2.430 2.500 2.150 2.330 103,577 -0.07(-3.12%)
Jan 20, 2023 2.210 2.490 2.210 2.405 22,786 +0.00(+0.00%)
Jan 19, 2023 2.490 2.580 2.362 2.405 34,839 -0.04(-1.43%)
Jan 18, 2023 2.410 2.555 2.391 2.440 61,653 +0.02(+0.83%)
Jan 17, 2023 2.580 2.580 2.390 2.420 103,977 -0.21(-7.98%)
Jan 13, 2023 2.800 2.820 2.430 2.630 204,504 -0.16(-5.73%)
Jan 12, 2023 2.770 2.810 2.570 2.790 79,772 +0.12(+4.49%)
Jan 11, 2023 2.620 2.780 2.570 2.670 71,985 +0.01(+0.38%)
Jan 10, 2023 2.650 2.850 2.600 2.660 45,229 +0.02(+0.76%)
Jan 09, 2023 2.780 2.870 2.623 2.640 92,334 -0.17(-6.05%)
Jan 06, 2023 3.010 3.010 2.770 2.810 69,327 -0.11(-3.77%)
Jan 05, 2023 3.170 3.170 2.910 2.920 108,995 -0.18(-5.81%)
Jan 04, 2023 3.040 3.190 2.940 3.100 102,505 +0.10(+3.33%)
Jan 03, 2023 3.130 3.280 2.940 3.000 182,059 -0.10(-3.23%)
Dec 30, 2022 2.850 3.120 2.800 3.100 192,703 +0.25(+8.77%)
Dec 29, 2022 3.030 3.030 2.800 2.850 74,698 -0.15(-5.00%)
Dec 28, 2022 3.100 3.125 2.930 3.000 121,129 -0.08(-2.60%)
Dec 27, 2022 3.160 3.180 2.900 3.080 317,824 -0.17(-5.23%)
Dec 23, 2022 2.970 3.270 2.970 3.250 280,966 +0.28(+9.43%)
Dec 22, 2022 2.600 3.020 2.600 2.970 362,283 +0.27(+10.00%)
Dec 21, 2022 2.340 2.740 2.210 2.700 1,158,196 +0.59(+27.96%)
Dec 20, 2022 2.390 2.390 2.050 2.110 31,047 -0.01(-0.47%)
Dec 19, 2022 2.030 2.250 2.010 2.120 74,216 -0.03(-1.40%)
Dec 16, 2022 2.340 2.340 2.150 2.150 61,180 -0.08(-3.59%)
Dec 15, 2022 2.245 2.400 2.160 2.230 45,135 +0.04(+1.83%)
Dec 14, 2022 2.400 2.420 2.190 2.190 88,033 -0.06(-2.45%)
Dec 13, 2022 2.300 2.419 2.000 2.245 170,673 -0.05(-2.39%)
Dec 12, 2022 2.270 2.420 2.190 2.300 29,847 -0.01(-0.43%)
Dec 09, 2022 2.320 2.550 2.310 2.310 45,466 -0.04(-1.70%)
Dec 08, 2022 2.350 2.410 2.300 2.350 38,219 -0.03(-1.47%)
Dec 07, 2022 2.460 2.530 2.370 2.385 41,292 +0.01(+0.42%)
Dec 06, 2022 2.500 2.668 2.280 2.375 97,545 -0.12(-5.00%)
Dec 05, 2022 2.560 2.590 2.450 2.500 34,210 -0.09(-3.47%)
Dec 02, 2022 2.650 2.660 2.530 2.590 35,122 -0.10(-3.72%)
Dec 01, 2022 2.610 2.750 2.550 2.690 92,896 +0.09(+3.46%)
Nov 30, 2022 2.630 2.630 2.490 2.600 26,568 +0.01(+0.39%)
Nov 29, 2022 2.640 2.640 2.460 2.590 24,086 +0.01(+0.39%)
Nov 28, 2022 2.440 2.640 2.430 2.580 127,260 +0.08(+3.20%)
Nov 25, 2022 2.340 2.500 2.320 2.500 51,159 +0.12(+5.04%)
Nov 23, 2022 2.310 2.422 2.310 2.380 34,135 +0.03(+1.28%)
Nov 22, 2022 2.420 2.496 2.240 2.350 41,364 -0.09(-3.69%)
Nov 21, 2022 2.590 2.600 2.370 2.440 108,955 -0.11(-4.31%)
Nov 18, 2022 2.430 2.614 2.390 2.550 74,668 +0.11(+4.51%)
Nov 17, 2022 2.590 2.590 2.350 2.440 84,808 -0.08(-3.17%)
Nov 16, 2022 2.660 2.660 2.490 2.520 50,363 -0.05(-1.95%)
Nov 15, 2022 2.570 2.610 2.480 2.570 69,145 +0.12(+4.90%)
Nov 14, 2022 2.680 2.680 2.410 2.450 213,811 -0.23(-8.58%)
Nov 11, 2022 2.690 2.770 2.655 2.680 173,641 +0.11(+4.28%)
Nov 10, 2022 2.700 2.740 2.510 2.570 157,141 -0.11(-4.10%)
Nov 09, 2022 2.610 2.720 2.590 2.680 74,634 -0.05(-1.83%)
Nov 08, 2022 2.700 2.740 2.610 2.730 114,309 +0.04(+1.49%)
Nov 07, 2022 2.560 2.730 2.550 2.690 41,384 +0.18(+7.17%)
Nov 04, 2022 2.600 2.695 2.450 2.510 50,451 -0.11(-4.20%)
Nov 03, 2022 2.610 2.710 2.520 2.620 13,512 -0.01(-0.38%)
Nov 02, 2022 2.530 2.740 2.530 2.630 65,236 +0.04(+1.54%)
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.