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

Fireman B.V. (NQ: IFRX )

1.180 -0.020 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Sep 01, 2020 4.360 4.400 4.200 4.290 188,326 -0.11(-2.50%)
Aug 31, 2020 4.320 4.480 4.300 4.400 178,964 +0.03(+0.69%)
Aug 28, 2020 4.410 4.540 4.300 4.370 155,600 -0.03(-0.68%)
Aug 27, 2020 4.400 4.610 4.210 4.400 367,196 +0.07(+1.62%)
Aug 26, 2020 4.200 4.390 4.170 4.330 299,027 +0.09(+2.12%)
Aug 25, 2020 4.120 4.250 4.070 4.240 177,387 +0.11(+2.66%)
Aug 24, 2020 4.270 4.270 4.000 4.130 424,452 -0.12(-2.82%)
Aug 21, 2020 4.540 4.594 4.210 4.250 397,700 -0.31(-6.80%)
Aug 20, 2020 4.550 4.680 4.450 4.560 251,027 -0.04(-0.87%)
Aug 19, 2020 4.440 4.700 4.440 4.600 282,474 +0.12(+2.68%)
Aug 18, 2020 4.550 4.590 4.450 4.480 140,021 -0.08(-1.75%)
Aug 17, 2020 4.400 4.610 4.310 4.560 293,976 +0.18(+4.11%)
Aug 14, 2020 4.520 4.520 4.310 4.380 430,600 -0.16(-3.52%)
Aug 13, 2020 4.350 4.580 4.280 4.540 401,268 +0.26(+6.07%)
Aug 12, 2020 4.620 4.640 4.210 4.280 606,944 -0.31(-6.75%)
Aug 11, 2020 4.970 4.970 4.580 4.590 890,738 -0.45(-8.93%)
Aug 10, 2020 5.070 5.110 4.980 5.040 432,665 +0.07(+1.41%)
Aug 07, 2020 4.950 5.020 4.840 4.970 363,200 +0.06(+1.22%)
Aug 06, 2020 5.030 5.090 4.840 4.910 495,632 -0.02(-0.41%)
Aug 05, 2020 4.890 5.000 4.860 4.930 335,289 +0.07(+1.44%)
Aug 04, 2020 4.910 5.000 4.830 4.860 300,896 -0.06(-1.22%)
Aug 03, 2020 5.020 5.100 4.790 4.920 533,215 -0.10(-1.99%)
Jul 31, 2020 4.910 5.020 4.760 5.020 456,500 +0.13(+2.66%)
Jul 30, 2020 4.820 4.980 4.720 4.890 473,408 +0.00(+0.00%)
Jul 29, 2020 5.150 5.150 4.660 4.890 1,146,543 -0.21(-4.12%)
Jul 28, 2020 4.890 5.410 4.840 5.100 1,407,238 +0.17(+3.45%)
Jul 27, 2020 4.700 4.950 4.670 4.930 560,062 +0.23(+4.89%)
Jul 24, 2020 4.800 4.850 4.600 4.700 540,800 -0.21(-4.28%)
Jul 23, 2020 4.990 5.070 4.760 4.910 1,077,855 -0.01(-0.20%)
Jul 22, 2020 5.150 5.170 4.800 4.920 1,803,416 -0.31(-5.93%)
Jul 21, 2020 6.150 6.200 5.200 5.230 8,818,039 +0.09(+1.75%)
Jul 20, 2020 5.100 5.240 4.680 5.140 402,634 -0.07(-1.34%)
Jul 17, 2020 5.570 5.570 5.012 5.210 448,000 -0.26(-4.75%)
Jul 16, 2020 5.030 5.570 4.920 5.470 863,818 +0.55(+11.18%)
Jul 15, 2020 4.990 5.080 4.750 4.920 452,141 +0.00(+0.00%)
Jul 14, 2020 4.650 5.050 4.610 4.920 187,508 +0.26(+5.58%)
Jul 13, 2020 4.880 4.970 4.660 4.660 380,827 -0.21(-4.31%)
Jul 10, 2020 4.970 5.130 4.800 4.870 300,300 -0.17(-3.37%)
Jul 09, 2020 5.050 5.150 4.810 5.040 217,235 -0.06(-1.18%)
Jul 08, 2020 5.360 5.370 4.810 5.100 511,848 -0.02(-0.39%)
Jul 07, 2020 4.610 5.480 4.520 5.120 1,200,211 +0.49(+10.58%)
Jul 06, 2020 4.740 4.790 4.480 4.630 285,121 -0.09(-1.91%)
Jul 02, 2020 4.630 4.770 4.560 4.720 206,900 +0.10(+2.16%)
Jul 01, 2020 4.640 4.690 4.430 4.620 352,180 +0.03(+0.65%)
Jun 30, 2020 4.880 4.950 4.530 4.590 424,309 -0.24(-4.97%)
Jun 29, 2020 4.690 4.970 4.460 4.830 438,145 +0.13(+2.77%)
Jun 26, 2020 4.990 5.000 4.600 4.700 546,900 -0.34(-6.75%)
Jun 25, 2020 4.950 5.110 4.830 5.040 408,462 +0.05(+1.00%)
Jun 24, 2020 5.160 5.160 4.760 4.990 567,519 -0.11(-2.16%)
Jun 23, 2020 5.000 5.270 4.970 5.100 513,403 +0.10(+2.00%)
Jun 22, 2020 5.250 5.250 4.980 5.000 582,997 -0.28(-5.30%)
Jun 19, 2020 5.210 5.320 4.900 5.280 810,400 +0.17(+3.33%)
Jun 18, 2020 5.410 5.460 4.960 5.110 909,691 -0.28(-5.19%)
Jun 17, 2020 6.100 6.140 5.070 5.390 4,502,468 -1.81(-25.14%)
Jun 16, 2020 7.330 7.375 6.800 7.200 545,007 -0.09(-1.23%)
Jun 15, 2020 6.650 7.460 6.620 7.290 1,142,687 +0.59(+8.81%)
Jun 12, 2020 6.790 6.940 6.480 6.700 417,700 +0.18(+2.76%)
Jun 11, 2020 6.860 7.100 6.480 6.520 689,978 -0.82(-11.17%)
Jun 10, 2020 7.390 7.580 7.060 7.340 400,646 -0.07(-0.94%)
Jun 09, 2020 6.760 7.830 6.610 7.410 1,895,294 +0.83(+12.61%)
Jun 08, 2020 7.380 7.380 6.560 6.580 1,083,799 -0.91(-12.15%)
Jun 05, 2020 8.200 8.230 7.200 7.490 855,200 -0.69(-8.44%)
Jun 04, 2020 8.010 8.420 7.900 8.180 543,447 +0.10(+1.24%)
Jun 03, 2020 8.510 8.670 7.860 8.080 1,116,227 -0.36(-4.27%)
Jun 02, 2020 8.750 8.850 8.260 8.440 666,045 -0.42(-4.74%)
Jun 01, 2020 8.870 9.070 8.450 8.860 454,252 +0.04(+0.45%)
May 29, 2020 9.120 9.390 8.350 8.820 741,800 -0.14(-1.56%)
May 28, 2020 8.550 9.700 8.400 8.960 1,742,328 +0.59(+7.05%)
May 27, 2020 8.170 8.690 7.710 8.370 904,953 +0.20(+2.45%)
May 26, 2020 8.490 8.550 8.150 8.170 566,077 -0.08(-0.97%)
May 22, 2020 8.400 8.750 8.110 8.250 719,300 -0.35(-4.07%)
May 21, 2020 7.950 9.050 7.580 8.600 5,267,363 +0.62(+7.77%)
May 20, 2020 7.680 8.050 7.450 7.980 392,716 +0.38(+5.00%)
May 19, 2020 7.440 7.690 7.360 7.600 264,436 +0.11(+1.47%)
May 18, 2020 7.580 7.700 7.320 7.490 311,507 -0.01(-0.13%)
May 15, 2020 7.200 7.670 7.000 7.500 593,100 +0.21(+2.88%)
May 14, 2020 7.260 7.630 7.080 7.290 401,721 -0.08(-1.09%)
May 13, 2020 8.030 8.040 6.910 7.370 881,409 -0.63(-7.87%)
May 12, 2020 8.230 8.280 7.710 8.000 716,508 +0.04(+0.50%)
May 11, 2020 7.310 8.120 7.230 7.960 941,594 +0.63(+8.59%)
May 08, 2020 7.120 7.521 7.110 7.330 560,400 +0.20(+2.81%)
May 07, 2020 7.500 7.620 7.010 7.130 567,174 -0.11(-1.52%)
May 06, 2020 6.760 7.450 6.730 7.240 876,908 +0.45(+6.63%)
May 05, 2020 6.930 7.300 6.370 6.790 1,100,955 -0.03(-0.44%)
May 04, 2020 6.790 7.040 6.540 6.820 713,220 -0.17(-2.43%)
May 01, 2020 6.950 7.170 6.420 6.990 1,411,300 -0.08(-1.13%)
Apr 30, 2020 5.940 7.370 5.690 7.070 3,091,380 +1.65(+30.44%)
Apr 29, 2020 6.000 6.130 5.410 5.420 895,016 -0.38(-6.55%)
Apr 28, 2020 6.360 6.380 5.680 5.800 628,064 -0.50(-7.94%)
Apr 27, 2020 6.150 6.980 6.000 6.300 2,106,627 +0.46(+7.88%)
Apr 24, 2020 5.240 5.850 5.200 5.840 1,126,500 +0.54(+10.19%)
Apr 23, 2020 5.200 5.440 5.100 5.300 626,054 +0.13(+2.51%)
Apr 22, 2020 5.000 5.200 4.900 5.170 393,368 +0.08(+1.57%)
Apr 21, 2020 5.070 5.200 4.880 5.090 433,156 -0.06(-1.17%)
Apr 20, 2020 5.180 5.360 5.050 5.150 576,878 -0.05(-0.96%)
Apr 17, 2020 5.300 5.375 5.140 5.200 392,500 -0.22(-4.06%)
Apr 16, 2020 5.390 5.630 5.240 5.420 787,941 +0.17(+3.24%)
Apr 15, 2020 4.960 5.370 4.910 5.250 730,061 +0.13(+2.54%)
Apr 14, 2020 4.970 5.220 4.820 5.120 654,582 +0.09(+1.79%)
Apr 13, 2020 5.090 5.150 4.760 5.030 676,857 -0.02(-0.40%)
Apr 09, 2020 5.200 5.250 4.910 5.050 567,100 -0.16(-3.07%)
Apr 08, 2020 4.910 5.440 4.800 5.210 997,244 +0.30(+6.11%)
Apr 07, 2020 5.160 5.250 4.820 4.910 921,901 -0.45(-8.40%)
Apr 06, 2020 5.620 5.620 5.130 5.360 1,104,643 -0.30(-5.30%)
Apr 03, 2020 4.490 5.750 4.210 5.660 2,779,100 +0.95(+20.17%)
Apr 02, 2020 5.230 5.270 4.510 4.710 2,915,840 -1.02(-17.80%)
Apr 01, 2020 6.540 6.970 5.130 5.730 27,572,704 +1.91(+50.00%)
Mar 31, 2020 3.700 3.950 3.650 3.820 2,360,074 +0.29(+8.22%)
Mar 30, 2020 3.650 3.720 3.500 3.530 160,278 -0.07(-1.94%)
Mar 27, 2020 3.520 3.630 3.460 3.600 240,800 +0.00(+0.00%)
Mar 26, 2020 3.380 3.800 3.370 3.600 361,907 +0.19(+5.57%)
Mar 25, 2020 3.460 3.660 3.350 3.410 431,973 -0.08(-2.29%)
Mar 24, 2020 3.500 3.650 3.170 3.490 725,542 +0.04(+1.16%)
Mar 23, 2020 3.470 3.550 3.140 3.450 1,045,079 +0.02(+0.58%)
Mar 20, 2020 3.070 3.560 2.980 3.430 798,600 +0.44(+14.72%)
Mar 19, 2020 2.650 3.100 2.610 2.990 881,887 +0.34(+12.83%)
Mar 18, 2020 2.650 2.880 2.520 2.650 616,745 -0.18(-6.36%)
Mar 17, 2020 2.700 2.950 2.610 2.830 858,203 +0.11(+4.04%)
Mar 16, 2020 2.750 3.020 2.590 2.720 743,796 -0.38(-12.26%)
Mar 13, 2020 2.990 3.150 2.740 3.100 672,300 +0.31(+11.11%)
Mar 12, 2020 2.960 3.060 2.740 2.790 894,160 -0.44(-13.62%)
Mar 11, 2020 3.480 3.730 3.180 3.230 755,631 -0.51(-13.64%)
Mar 10, 2020 3.980 3.980 3.310 3.740 777,064 -0.07(-1.84%)
Mar 09, 2020 4.300 4.390 3.730 3.810 1,011,634 -0.66(-14.77%)
Mar 06, 2020 4.090 4.510 4.000 4.470 737,400 +0.31(+7.45%)
Mar 05, 2020 4.510 4.550 4.060 4.160 671,011 -0.36(-7.96%)
Mar 04, 2020 4.700 4.760 4.450 4.520 454,918 -0.07(-1.53%)
Mar 03, 2020 5.210 5.460 4.400 4.590 2,029,435 -1.49(-24.51%)
Mar 02, 2020 4.330 6.180 4.300 6.080 4,961,577 +1.84(+43.40%)
Feb 28, 2020 4.200 4.600 4.120 4.240 415,300 -0.30(-6.61%)
Feb 27, 2020 4.760 4.850 4.350 4.540 1,656,062 -0.31(-6.39%)
Feb 26, 2020 4.500 4.880 4.080 4.850 2,042,122 +0.67(+16.03%)
Feb 25, 2020 4.300 4.750 4.040 4.180 615,445 -0.10(-2.34%)
Feb 24, 2020 4.260 4.470 4.170 4.280 337,333 -0.27(-5.93%)
Feb 21, 2020 4.660 4.680 4.290 4.550 440,700 -0.20(-4.21%)
Feb 20, 2020 4.710 4.980 4.303 4.750 785,635 -0.02(-0.42%)
Feb 19, 2020 4.080 4.970 3.950 4.770 1,527,344 +0.58(+13.84%)
Feb 18, 2020 3.390 4.190 3.270 4.190 1,102,353 +0.80(+23.60%)
Feb 14, 2020 3.390 3.450 3.310 3.390 171,500 -0.03(-0.88%)
Feb 13, 2020 3.300 3.430 3.250 3.420 135,670 +0.09(+2.70%)
Feb 12, 2020 3.210 3.350 3.160 3.330 242,106 +0.12(+3.74%)
Feb 11, 2020 3.210 3.284 3.070 3.210 288,032 +0.00(+0.00%)
Feb 10, 2020 3.160 3.270 3.100 3.210 173,847 +0.00(+0.00%)
Feb 07, 2020 3.250 3.272 3.170 3.210 102,300 -0.06(-1.83%)
Feb 06, 2020 3.360 3.399 3.140 3.270 298,617 -0.07(-2.10%)
Feb 05, 2020 3.410 3.460 3.310 3.340 134,339 -0.06(-1.76%)
Feb 04, 2020 3.460 3.580 3.345 3.400 198,471 -0.07(-2.02%)
Feb 03, 2020 3.260 3.512 3.260 3.470 250,951 +0.24(+7.43%)
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%)
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.