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

Fireman B.V. (NQ: IFRX )

1.590 -0.040 (-2.45%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 20, 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 (%)
Jul 31, 2019 2.950 3.060 2.910 2.980 990,371 +0.02(+0.68%)
Jul 30, 2019 2.890 3.020 2.860 2.960 1,040,375 +0.07(+2.42%)
Jul 29, 2019 2.930 2.980 2.860 2.890 449,001 -0.03(-1.03%)
Jul 26, 2019 2.860 2.950 2.860 2.920 430,400 +0.06(+2.10%)
Jul 25, 2019 2.900 2.920 2.840 2.860 517,989 -0.07(-2.39%)
Jul 24, 2019 2.870 2.940 2.810 2.930 846,130 +0.04(+1.38%)
Jul 23, 2019 2.930 2.980 2.850 2.890 830,866 -0.06(-2.03%)
Jul 22, 2019 2.870 2.980 2.830 2.950 1,027,386 -0.05(-1.67%)
Jul 19, 2019 3.110 3.130 2.800 3.000 4,850,400 -0.14(-4.46%)
Jul 18, 2019 3.090 3.140 2.960 3.140 2,560,931 +0.08(+2.61%)
Jul 17, 2019 3.160 3.220 3.050 3.060 685,732 -0.09(-2.86%)
Jul 16, 2019 3.160 3.220 3.090 3.150 1,016,710 -0.01(-0.32%)
Jul 15, 2019 3.280 3.290 3.090 3.160 1,190,225 -0.08(-2.47%)
Jul 12, 2019 3.300 3.336 3.200 3.240 747,600 -0.04(-1.22%)
Jul 11, 2019 3.400 3.420 3.260 3.280 1,367,238 -0.13(-3.81%)
Jul 10, 2019 3.510 3.550 3.360 3.410 1,352,651 -0.10(-2.85%)
Jul 09, 2019 3.380 3.520 3.330 3.510 1,292,733 +0.15(+4.46%)
Jul 08, 2019 3.310 3.360 3.260 3.360 1,094,991 +0.04(+1.20%)
Jul 05, 2019 3.360 3.420 3.290 3.320 852,900 -0.03(-0.90%)
Jul 03, 2019 3.400 3.433 3.260 3.350 693,400 -0.04(-1.18%)
Jul 02, 2019 3.500 3.680 3.300 3.390 2,510,820 -0.03(-0.88%)
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.