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 (%)
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%)
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.