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 30, 2020 4.020 4.230 3.860 4.130 235,502 +0.15(+3.77%)
Nov 27, 2020 4.010 4.120 3.900 3.980 188,500 +0.03(+0.76%)
Nov 25, 2020 4.040 4.136 3.950 3.950 152,600 -0.03(-0.75%)
Nov 24, 2020 4.270 4.360 3.980 3.980 230,922 -0.28(-6.57%)
Nov 23, 2020 4.190 4.350 4.180 4.260 176,546 +0.14(+3.40%)
Nov 20, 2020 3.960 4.200 3.880 4.120 239,200 +0.21(+5.37%)
Nov 19, 2020 3.970 4.040 3.890 3.910 185,497 -0.09(-2.25%)
Nov 18, 2020 4.210 4.230 3.970 4.000 150,313 -0.18(-4.31%)
Nov 17, 2020 4.200 4.280 4.140 4.180 94,428 -0.02(-0.48%)
Nov 16, 2020 4.210 4.252 4.100 4.200 134,830 +0.00(+0.00%)
Nov 13, 2020 4.160 4.270 4.040 4.200 176,400 +0.12(+3.07%)
Nov 12, 2020 4.130 4.240 4.070 4.075 151,348 -0.02(-0.61%)
Nov 11, 2020 4.000 4.170 4.000 4.100 164,146 +0.13(+3.27%)
Nov 10, 2020 4.090 4.130 3.890 3.970 333,129 -0.10(-2.46%)
Nov 09, 2020 4.380 4.500 4.050 4.070 233,701 -0.34(-7.71%)
Nov 06, 2020 4.300 4.750 4.180 4.410 443,500 +0.26(+6.27%)
Nov 05, 2020 4.060 4.260 3.810 4.150 155,199 +0.17(+4.27%)
Nov 04, 2020 4.090 4.262 3.970 3.980 146,129 -0.08(-1.97%)
Nov 03, 2020 4.050 4.130 3.890 4.060 61,566 +0.05(+1.25%)
Nov 02, 2020 3.840 4.090 3.810 4.010 98,101 +0.19(+4.97%)
Oct 30, 2020 4.130 4.150 3.770 3.820 254,600 -0.30(-7.28%)
Oct 29, 2020 4.000 4.140 3.840 4.120 220,996 +0.28(+7.29%)
Oct 28, 2020 4.160 4.440 3.840 3.840 330,013 -0.39(-9.22%)
Oct 27, 2020 4.350 4.390 4.200 4.230 153,565 -0.09(-2.08%)
Oct 26, 2020 4.650 4.790 4.300 4.320 414,050 -0.34(-7.30%)
Oct 23, 2020 4.700 4.730 4.540 4.660 86,200 -0.06(-1.27%)
Oct 22, 2020 4.740 4.850 4.670 4.720 76,081 -0.02(-0.42%)
Oct 21, 2020 4.610 4.850 4.555 4.740 98,759 +0.08(+1.72%)
Oct 20, 2020 4.980 4.980 4.620 4.660 243,814 -0.29(-5.86%)
Oct 19, 2020 5.070 5.300 4.930 4.950 261,773 -0.09(-1.79%)
Oct 16, 2020 5.180 5.390 5.000 5.040 346,700 -0.10(-1.95%)
Oct 15, 2020 4.970 5.170 4.930 5.140 185,511 +0.09(+1.78%)
Oct 14, 2020 4.820 5.130 4.770 5.050 266,052 +0.24(+4.99%)
Oct 13, 2020 4.800 4.900 4.750 4.810 148,466 -0.06(-1.23%)
Oct 12, 2020 4.850 5.030 4.770 4.870 239,206 +0.02(+0.41%)
Oct 09, 2020 4.780 5.033 4.720 4.850 316,100 +0.17(+3.63%)
Oct 08, 2020 4.740 4.900 4.630 4.680 442,274 +0.12(+2.63%)
Oct 07, 2020 4.580 4.700 4.470 4.560 106,388 +0.01(+0.22%)
Oct 06, 2020 4.690 4.740 4.330 4.550 242,355 -0.07(-1.52%)
Oct 05, 2020 4.730 4.800 4.510 4.620 234,666 +0.00(+0.00%)
Oct 02, 2020 4.170 4.690 4.120 4.620 336,900 +0.34(+7.94%)
Oct 01, 2020 4.210 4.390 4.070 4.280 311,044 +0.02(+0.47%)
Sep 30, 2020 4.540 4.630 4.100 4.260 647,556 -0.33(-7.19%)
Sep 29, 2020 4.330 5.380 4.120 4.590 5,573,842 +0.26(+6.00%)
Sep 28, 2020 4.500 4.570 4.290 4.330 176,546 -0.14(-3.13%)
Sep 25, 2020 4.150 4.495 4.120 4.470 133,900 +0.26(+6.18%)
Sep 24, 2020 4.490 4.550 4.200 4.210 135,040 -0.26(-5.82%)
Sep 23, 2020 4.600 4.830 4.420 4.470 318,727 -0.16(-3.46%)
Sep 22, 2020 4.610 4.730 4.530 4.630 91,868 +0.07(+1.54%)
Sep 21, 2020 4.640 4.690 4.460 4.560 200,661 -0.27(-5.59%)
Sep 18, 2020 4.880 5.020 4.755 4.830 303,000 +0.02(+0.42%)
Sep 17, 2020 4.430 4.830 4.360 4.810 234,119 +0.16(+3.44%)
Sep 16, 2020 4.780 4.880 4.590 4.650 270,712 -0.15(-3.12%)
Sep 15, 2020 4.450 4.910 4.300 4.800 846,621 +0.47(+10.85%)
Sep 14, 2020 4.030 4.350 3.860 4.330 811,748 +0.60(+16.09%)
Sep 11, 2020 3.770 3.770 3.500 3.730 269,500 +0.02(+0.54%)
Sep 10, 2020 3.760 3.890 3.620 3.710 233,094 -0.09(-2.37%)
Sep 09, 2020 3.820 3.920 3.710 3.800 164,282 +0.07(+1.88%)
Sep 08, 2020 3.600 3.880 3.540 3.730 246,444 +0.03(+0.81%)
Sep 04, 2020 3.940 3.950 3.500 3.700 357,300 -0.17(-4.39%)
Sep 03, 2020 4.140 4.140 3.770 3.870 473,848 -0.33(-7.86%)
Sep 02, 2020 4.200 4.290 4.100 4.200 247,120 -0.09(-2.10%)
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.