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 (%)
Jun 30, 2021 2.940 3.020 2.900 2.970 79,076 +0.00(+0.00%)
Jun 29, 2021 3.100 3.100 2.940 2.970 113,207 -0.08(-2.62%)
Jun 28, 2021 3.070 3.080 3.000 3.050 92,068 -0.02(-0.65%)
Jun 25, 2021 2.980 3.100 2.980 3.070 162,474 +0.09(+3.02%)
Jun 24, 2021 3.040 3.040 2.900 2.980 184,602 -0.02(-0.67%)
Jun 23, 2021 3.050 3.050 2.770 3.000 421,139 +0.00(+0.00%)
Jun 22, 2021 3.090 3.090 2.980 3.000 215,585 -0.14(-4.46%)
Jun 21, 2021 3.220 3.330 3.040 3.140 161,002 -0.07(-2.18%)
Jun 18, 2021 3.150 3.260 3.110 3.210 428,816 +0.02(+0.63%)
Jun 17, 2021 3.120 3.300 3.070 3.190 312,170 +0.02(+0.63%)
Jun 16, 2021 3.120 3.180 3.040 3.170 163,183 +0.04(+1.28%)
Jun 15, 2021 3.210 3.240 3.070 3.130 219,929 -0.06(-1.88%)
Jun 14, 2021 3.080 3.205 3.080 3.190 235,611 +0.12(+3.91%)
Jun 11, 2021 3.150 3.210 3.040 3.070 216,540 -0.08(-2.54%)
Jun 10, 2021 3.150 3.230 3.081 3.150 465,832 -0.01(-0.32%)
Jun 09, 2021 3.010 3.230 3.010 3.160 237,600 +0.14(+4.64%)
Jun 08, 2021 3.230 3.240 2.990 3.020 433,300 -0.11(-3.51%)
Jun 07, 2021 3.170 3.170 3.020 3.130 140,074 +0.00(+0.00%)
Jun 04, 2021 2.920 3.150 2.920 3.130 295,572 +0.21(+7.19%)
Jun 03, 2021 2.900 2.923 2.860 2.920 145,414 -0.01(-0.34%)
Jun 02, 2021 2.960 3.000 2.900 2.930 150,231 -0.03(-1.01%)
Jun 01, 2021 3.100 3.130 2.950 2.960 335,619 -0.09(-2.95%)
May 28, 2021 3.140 3.150 2.980 3.050 353,159 -0.09(-2.87%)
May 27, 2021 2.950 3.140 2.930 3.140 287,391 +0.17(+5.72%)
May 26, 2021 2.880 2.980 2.850 2.970 120,632 +0.09(+3.13%)
May 25, 2021 2.950 2.950 2.830 2.880 112,338 -0.04(-1.37%)
May 24, 2021 2.990 3.010 2.910 2.920 89,103 -0.03(-1.02%)
May 21, 2021 2.960 3.000 2.860 2.950 232,535 +0.02(+0.68%)
May 20, 2021 2.830 2.990 2.815 2.930 311,423 +0.09(+3.17%)
May 19, 2021 2.740 2.840 2.700 2.840 203,712 +0.11(+4.03%)
May 18, 2021 2.800 2.850 2.700 2.730 564,740 -0.02(-0.73%)
May 17, 2021 2.820 2.890 2.720 2.750 278,591 -0.04(-1.43%)
May 14, 2021 2.850 2.900 2.740 2.790 246,607 +0.07(+2.57%)
May 13, 2021 2.910 2.948 2.660 2.720 539,628 -0.13(-4.56%)
May 12, 2021 3.360 3.430 2.840 2.850 1,785,678 -0.62(-17.87%)
May 11, 2021 3.300 3.500 3.240 3.470 860,328 +0.06(+1.76%)
May 10, 2021 3.650 3.650 3.360 3.410 132,605 -0.21(-5.80%)
May 07, 2021 3.420 3.640 3.400 3.620 138,751 +0.23(+6.78%)
May 06, 2021 3.490 3.570 3.300 3.390 325,543 -0.13(-3.69%)
May 05, 2021 3.560 3.700 3.500 3.520 174,943 +0.04(+1.15%)
May 04, 2021 3.690 3.730 3.450 3.480 301,683 -0.22(-5.95%)
May 03, 2021 3.830 3.840 3.680 3.700 57,898 -0.10(-2.63%)
Apr 30, 2021 3.740 3.860 3.700 3.800 97,800 +0.06(+1.60%)
Apr 29, 2021 3.960 3.960 3.740 3.740 101,786 -0.20(-5.08%)
Apr 28, 2021 3.950 3.980 3.870 3.940 118,898 +0.00(+0.00%)
Apr 27, 2021 3.830 4.010 3.790 3.940 300,260 +0.12(+3.14%)
Apr 26, 2021 3.790 3.900 3.710 3.820 503,277 +0.07(+1.87%)
Apr 23, 2021 3.680 3.785 3.680 3.750 95,200 +0.05(+1.35%)
Apr 22, 2021 3.740 3.750 3.625 3.700 137,786 -0.01(-0.27%)
Apr 21, 2021 3.650 3.730 3.650 3.710 142,444 +0.05(+1.37%)
Apr 20, 2021 3.620 3.730 3.538 3.660 253,569 -0.01(-0.27%)
Apr 19, 2021 3.640 3.690 3.510 3.670 244,742 -0.03(-0.81%)
Apr 16, 2021 3.680 3.730 3.600 3.700 154,300 +0.00(+0.00%)
Apr 15, 2021 3.800 3.820 3.550 3.700 451,619 -0.08(-2.12%)
Apr 14, 2021 3.860 3.900 3.740 3.780 126,911 +0.01(+0.27%)
Apr 13, 2021 3.750 3.810 3.620 3.770 158,137 +0.07(+1.89%)
Apr 12, 2021 3.760 3.770 3.600 3.700 287,852 -0.04(-1.07%)
Apr 09, 2021 3.780 3.800 3.700 3.740 147,600 -0.09(-2.35%)
Apr 08, 2021 3.690 3.890 3.670 3.830 150,679 +0.15(+4.08%)
Apr 07, 2021 3.830 3.880 3.650 3.680 272,000 -0.12(-3.16%)
Apr 06, 2021 3.840 3.930 3.750 3.800 132,107 -0.01(-0.26%)
Apr 05, 2021 4.110 4.110 3.800 3.810 230,860 -0.23(-5.69%)
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.