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

Fireman B.V. (NQ: IFRX )

1.405 +0.035 (+2.55%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 23, 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 (%)
Feb 26, 2021 4.500 4.560 4.140 4.150 992,100 -0.34(-7.57%)
Feb 25, 2021 5.100 5.100 4.370 4.490 2,390,608 -0.79(-14.96%)
Feb 24, 2021 5.390 5.520 5.270 5.280 127,914 +0.02(+0.38%)
Feb 23, 2021 5.450 5.470 5.030 5.260 282,756 -0.35(-6.24%)
Feb 22, 2021 5.700 5.710 5.540 5.610 166,367 -0.04(-0.71%)
Feb 19, 2021 5.930 5.980 5.560 5.650 493,800 -0.20(-3.42%)
Feb 18, 2021 6.300 6.380 5.760 5.850 353,201 -0.49(-7.73%)
Feb 17, 2021 6.200 6.340 6.120 6.340 320,411 +0.12(+1.93%)
Feb 16, 2021 6.100 6.250 6.060 6.220 605,397 +0.49(+8.55%)
Feb 12, 2021 5.730 5.764 5.570 5.730 308,600 -0.04(-0.69%)
Feb 11, 2021 5.880 5.980 5.710 5.770 441,356 -0.03(-0.52%)
Feb 10, 2021 5.870 6.030 5.570 5.800 358,253 +0.02(+0.35%)
Feb 09, 2021 6.120 6.250 5.710 5.780 315,556 -0.13(-2.20%)
Feb 08, 2021 5.820 5.930 5.720 5.910 461,053 +0.38(+6.87%)
Feb 05, 2021 5.900 5.907 5.470 5.530 459,600 +0.04(+0.73%)
Feb 04, 2021 5.900 5.900 5.450 5.490 342,475 -0.11(-1.96%)
Feb 03, 2021 5.660 5.760 5.480 5.600 345,974 +0.02(+0.36%)
Feb 02, 2021 5.610 5.750 5.420 5.580 183,072 +0.16(+2.95%)
Feb 01, 2021 5.340 5.440 5.200 5.420 179,099 +0.08(+1.50%)
Jan 29, 2021 5.550 5.610 5.160 5.340 156,200 -0.20(-3.61%)
Jan 28, 2021 5.580 5.768 5.310 5.540 343,933 -0.07(-1.25%)
Jan 27, 2021 5.770 5.800 5.500 5.610 325,020 -0.27(-4.59%)
Jan 26, 2021 5.960 6.100 5.820 5.880 182,099 +0.00(+0.00%)
Jan 25, 2021 5.870 6.040 5.670 5.880 273,422 +0.17(+2.98%)
Jan 22, 2021 5.550 5.820 5.550 5.710 178,600 +0.09(+1.60%)
Jan 21, 2021 5.760 5.820 5.556 5.620 147,249 -0.15(-2.60%)
Jan 20, 2021 5.910 6.040 5.720 5.770 180,331 -0.13(-2.20%)
Jan 19, 2021 5.760 6.070 5.710 5.900 289,786 +0.34(+6.12%)
Jan 15, 2021 6.010 6.040 5.380 5.560 422,700 -0.47(-7.79%)
Jan 14, 2021 5.920 6.100 5.570 6.030 684,732 -0.28(-4.44%)
Jan 13, 2021 6.880 6.880 6.050 6.310 700,014 +0.07(+1.12%)
Jan 12, 2021 5.960 6.260 5.820 6.240 576,993 +0.50(+8.71%)
Jan 11, 2021 5.700 5.889 5.540 5.740 243,344 +0.04(+0.70%)
Jan 08, 2021 5.850 5.900 5.516 5.700 448,900 -0.04(-0.70%)
Jan 07, 2021 5.720 5.800 5.510 5.740 220,152 +0.16(+2.87%)
Jan 06, 2021 5.710 5.780 5.250 5.580 538,521 -0.18(-3.12%)
Jan 05, 2021 5.150 5.900 5.090 5.760 934,582 +0.62(+12.06%)
Jan 04, 2021 5.210 5.300 5.060 5.140 242,932 +0.11(+2.19%)
Dec 31, 2020 5.030 5.030 5.030 215,175 +0.12(+2.44%)
Dec 30, 2020 4.950 5.090 4.860 4.910 215,175 +0.25(+5.36%)
Dec 29, 2020 4.850 4.950 4.630 4.660 214,324 -0.18(-3.72%)
Dec 28, 2020 5.060 5.220 4.840 4.840 128,340 -0.21(-4.16%)
Dec 24, 2020 5.140 5.200 5.050 5.050 34,600 -0.07(-1.37%)
Dec 23, 2020 5.350 5.360 5.110 5.120 134,587 -0.20(-3.76%)
Dec 22, 2020 5.250 5.370 5.200 5.320 198,515 +0.16(+3.10%)
Dec 21, 2020 4.980 5.280 4.980 5.160 183,315 +0.03(+0.58%)
Dec 18, 2020 5.280 5.300 5.130 5.130 228,300 -0.02(-0.39%)
Dec 17, 2020 5.190 5.250 5.050 5.150 351,536 +0.27(+5.53%)
Dec 16, 2020 4.850 4.935 4.690 4.880 245,362 +0.05(+1.04%)
Dec 15, 2020 5.000 5.000 4.750 4.830 170,345 -0.15(-3.01%)
Dec 14, 2020 5.200 5.300 4.920 4.980 261,723 -0.16(-3.11%)
Dec 11, 2020 5.340 5.350 4.930 5.140 549,600 -0.17(-3.20%)
Dec 10, 2020 5.000 5.340 4.900 5.310 898,032 +0.51(+10.62%)
Dec 09, 2020 4.920 5.070 4.420 4.800 1,004,181 +0.01(+0.21%)
Dec 08, 2020 4.090 4.980 3.930 4.790 1,666,777 +0.74(+18.27%)
Dec 07, 2020 4.000 4.090 3.950 4.050 127,067 +0.00(+0.00%)
Dec 04, 2020 4.050 4.120 3.960 4.050 109,800 +0.06(+1.50%)
Dec 03, 2020 3.910 4.070 3.910 3.990 128,938 +0.05(+1.27%)
Dec 02, 2020 4.050 4.110 3.900 3.940 226,037 -0.11(-2.72%)
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.