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, 2020 3.340 3.420 3.207 3.230 159,200 -0.08(-2.42%)
Jan 30, 2020 3.410 3.470 3.300 3.310 179,879 -0.14(-4.06%)
Jan 29, 2020 3.300 3.550 3.300 3.450 281,915 +0.17(+5.18%)
Jan 28, 2020 3.330 3.410 3.180 3.280 302,318 -0.03(-0.91%)
Jan 27, 2020 3.300 3.360 3.100 3.310 348,286 -0.02(-0.60%)
Jan 24, 2020 3.440 3.440 3.280 3.330 215,800 -0.10(-2.92%)
Jan 23, 2020 3.400 3.480 3.230 3.430 245,239 +0.03(+0.88%)
Jan 22, 2020 3.490 3.520 3.385 3.400 178,439 -0.09(-2.58%)
Jan 21, 2020 3.640 3.650 3.480 3.490 363,280 -0.15(-4.12%)
Jan 17, 2020 3.740 3.850 3.483 3.640 580,400 -0.08(-2.15%)
Jan 16, 2020 4.110 4.230 3.710 3.720 827,132 -0.35(-8.60%)
Jan 15, 2020 4.070 4.180 4.020 4.070 245,667 -0.01(-0.25%)
Jan 14, 2020 3.990 4.080 3.900 4.080 272,051 +0.14(+3.55%)
Jan 13, 2020 4.040 4.097 3.860 3.940 387,096 -0.03(-0.76%)
Jan 10, 2020 4.060 4.270 3.920 3.970 426,700 -0.05(-1.24%)
Jan 09, 2020 3.840 4.110 3.840 4.020 322,117 +0.21(+5.51%)
Jan 08, 2020 3.700 4.000 3.700 3.810 525,503 +0.12(+3.25%)
Jan 07, 2020 3.560 3.850 3.540 3.690 298,681 +0.17(+4.83%)
Jan 06, 2020 3.660 3.660 3.490 3.520 228,893 -0.13(-3.56%)
Jan 03, 2020 3.560 3.730 3.510 3.650 263,500 -0.04(-1.08%)
Jan 02, 2020 4.060 4.060 3.620 3.690 402,780 -0.27(-6.82%)
Dec 31, 2019 3.940 4.140 3.900 3.960 221,400 +0.03(+0.76%)
Dec 30, 2019 4.280 4.299 3.860 3.930 604,383 -0.40(-9.24%)
Dec 27, 2019 4.540 4.670 4.223 4.330 532,300 -0.21(-4.63%)
Dec 26, 2019 4.330 4.630 4.330 4.540 581,730 +0.22(+5.09%)
Dec 24, 2019 4.000 4.580 3.977 4.320 828,000 +0.32(+8.00%)
Dec 23, 2019 3.940 4.050 3.870 4.000 207,268 +0.05(+1.27%)
Dec 20, 2019 3.950 4.066 3.860 3.950 265,300 -0.06(-1.50%)
Dec 19, 2019 3.910 4.020 3.700 4.010 631,187 +0.06(+1.52%)
Dec 18, 2019 4.220 4.320 3.900 3.950 1,013,022 -0.27(-6.40%)
Dec 17, 2019 3.550 4.280 3.500 4.220 1,658,805 +0.65(+18.21%)
Dec 16, 2019 3.540 3.580 3.390 3.570 398,912 +0.09(+2.59%)
Dec 13, 2019 3.390 3.700 3.380 3.480 747,800 +0.12(+3.57%)
Dec 12, 2019 3.250 3.400 3.170 3.360 377,093 +0.19(+5.99%)
Dec 11, 2019 3.250 3.298 3.170 3.170 148,507 -0.08(-2.46%)
Dec 10, 2019 3.280 3.380 3.220 3.250 268,927 -0.04(-1.22%)
Dec 09, 2019 3.140 3.380 3.140 3.290 345,752 +0.13(+4.11%)
Dec 06, 2019 3.260 3.290 3.040 3.160 722,700 -0.10(-3.07%)
Dec 05, 2019 3.360 3.450 3.200 3.260 366,563 -0.13(-3.83%)
Dec 04, 2019 3.400 3.500 3.320 3.390 380,530 -0.01(-0.29%)
Dec 03, 2019 3.560 3.580 3.300 3.400 596,968 -0.16(-4.49%)
Dec 02, 2019 3.400 3.580 3.060 3.560 1,532,590 +0.16(+4.71%)
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%)
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.