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

Fireman B.V. (NQ: IFRX )

1.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Oct 01, 2019 2.490 2.540 2.350 2.370 474,423 -0.10(-4.05%)
Sep 30, 2019 2.520 2.540 2.430 2.470 383,999 -0.06(-2.37%)
Sep 27, 2019 2.570 2.680 2.510 2.530 293,400 -0.06(-2.32%)
Sep 26, 2019 2.640 2.710 2.540 2.590 239,083 -0.08(-3.00%)
Sep 25, 2019 2.670 2.710 2.590 2.670 339,054 +0.00(+0.00%)
Sep 24, 2019 2.820 2.850 2.660 2.670 465,740 -0.14(-4.98%)
Sep 23, 2019 2.900 2.910 2.800 2.810 149,311 -0.09(-3.10%)
Sep 20, 2019 2.860 2.920 2.790 2.900 314,300 +0.04(+1.40%)
Sep 19, 2019 2.910 2.920 2.800 2.860 268,853 -0.04(-1.38%)
Sep 18, 2019 2.920 2.920 2.770 2.900 555,906 -0.01(-0.34%)
Sep 17, 2019 3.080 3.080 2.910 2.910 233,355 -0.17(-5.52%)
Sep 16, 2019 3.040 3.120 3.020 3.080 229,752 +0.06(+1.99%)
Sep 13, 2019 3.030 3.090 2.950 3.020 281,400 +0.00(+0.00%)
Sep 12, 2019 3.090 3.140 2.960 3.020 311,683 -0.07(-2.27%)
Sep 11, 2019 3.100 3.190 3.040 3.090 378,456 +0.04(+1.31%)
Sep 10, 2019 2.950 3.120 2.900 3.050 605,464 +0.12(+4.10%)
Sep 09, 2019 2.950 2.960 2.880 2.930 129,418 +0.00(+0.00%)
Sep 06, 2019 2.830 3.020 2.770 2.930 718,000 +0.16(+5.78%)
Sep 05, 2019 2.880 2.900 2.760 2.770 492,897 -0.10(-3.48%)
Sep 04, 2019 2.870 2.960 2.800 2.870 469,336 +0.05(+1.77%)
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.