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

Fireman B.V. (NQ: IFRX )

1.330 -0.060 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 2.570 2.620 2.550 2.590 68,459 +0.01(+0.39%)
Sep 29, 2021 2.690 2.720 2.560 2.580 113,604 -0.07(-2.64%)
Sep 28, 2021 2.700 2.700 2.560 2.650 132,897 -0.08(-2.93%)
Sep 27, 2021 2.650 2.810 2.600 2.730 118,351 +0.07(+2.63%)
Sep 24, 2021 2.740 2.750 2.610 2.660 74,021 -0.09(-3.27%)
Sep 23, 2021 2.800 2.860 2.720 2.750 187,011 +0.01(+0.36%)
Sep 22, 2021 2.780 2.800 2.710 2.740 92,936 -0.01(-0.36%)
Sep 21, 2021 2.640 2.850 2.640 2.750 508,302 +0.10(+3.77%)
Sep 20, 2021 2.670 2.670 2.600 2.650 82,980 -0.08(-2.93%)
Sep 17, 2021 2.650 2.790 2.650 2.730 244,836 +0.06(+2.25%)
Sep 16, 2021 2.760 2.760 2.630 2.670 113,635 -0.09(-3.26%)
Sep 15, 2021 2.790 2.840 2.680 2.760 133,072 +0.04(+1.47%)
Sep 14, 2021 2.830 2.840 2.660 2.720 322,126 -0.13(-4.56%)
Sep 13, 2021 2.940 3.020 2.840 2.850 206,814 -0.10(-3.39%)
Sep 10, 2021 3.030 3.130 2.885 2.950 308,638 -0.04(-1.34%)
Sep 09, 2021 2.960 3.150 2.820 2.990 528,661 +0.01(+0.34%)
Sep 08, 2021 3.100 3.200 2.910 2.980 2,798,546 +0.07(+2.41%)
Sep 07, 2021 2.900 2.990 2.781 2.910 3,452,828 +0.32(+12.36%)
Sep 03, 2021 2.620 2.690 2.540 2.590 132,370 -0.01(-0.38%)
Sep 02, 2021 2.600 2.660 2.590 2.600 81,879 -0.01(-0.38%)
Sep 01, 2021 2.550 2.650 2.550 2.610 115,470 +0.04(+1.56%)
Aug 31, 2021 2.530 2.611 2.530 2.570 232,809 +0.07(+2.80%)
Aug 30, 2021 2.570 2.570 2.480 2.500 62,210 -0.06(-2.34%)
Aug 27, 2021 2.530 2.580 2.490 2.560 96,911 +0.06(+2.40%)
Aug 26, 2021 2.420 2.550 2.413 2.500 187,880 +0.10(+4.17%)
Aug 25, 2021 2.320 2.470 2.320 2.400 137,895 +0.06(+2.56%)
Aug 24, 2021 2.330 2.409 2.310 2.340 140,304 +0.04(+1.74%)
Aug 23, 2021 2.320 2.420 2.280 2.300 222,403 +0.00(+0.00%)
Aug 20, 2021 2.250 2.350 2.230 2.300 117,023 +0.05(+2.22%)
Aug 19, 2021 2.300 2.330 2.250 2.250 118,223 -0.06(-2.60%)
Aug 18, 2021 2.380 2.390 2.300 2.310 120,145 -0.04(-1.70%)
Aug 17, 2021 2.350 2.400 2.280 2.350 147,455 -0.03(-1.26%)
Aug 16, 2021 2.440 2.490 2.330 2.380 199,954 -0.03(-1.24%)
Aug 13, 2021 2.460 2.535 2.376 2.410 139,213 -0.05(-2.03%)
Aug 12, 2021 2.500 2.610 2.450 2.460 231,052 -0.02(-0.81%)
Aug 11, 2021 2.540 2.550 2.450 2.480 151,974 -0.08(-3.13%)
Aug 10, 2021 2.600 2.700 2.540 2.560 235,851 -0.08(-3.03%)
Aug 09, 2021 2.590 2.660 2.420 2.640 160,909 +0.02(+0.76%)
Aug 06, 2021 2.560 2.694 2.550 2.620 103,371 +0.04(+1.55%)
Aug 05, 2021 2.480 2.679 2.460 2.580 119,829 +0.08(+3.20%)
Aug 04, 2021 2.500 2.555 2.450 2.500 48,311 -0.03(-1.19%)
Aug 03, 2021 2.630 2.685 2.500 2.530 99,307 -0.11(-4.17%)
Aug 02, 2021 2.600 2.720 2.560 2.640 92,504 +0.04(+1.54%)
Jul 30, 2021 2.610 2.610 2.540 2.600 74,373 +0.01(+0.39%)
Jul 29, 2021 2.560 2.658 2.500 2.590 78,268 +0.02(+0.78%)
Jul 28, 2021 2.480 2.570 2.390 2.570 79,900 +0.09(+3.63%)
Jul 27, 2021 2.600 2.600 2.450 2.480 137,791 -0.12(-4.62%)
Jul 26, 2021 2.670 2.670 2.570 2.600 130,611 -0.08(-2.99%)
Jul 23, 2021 2.640 2.680 2.520 2.680 189,261 +0.03(+1.13%)
Jul 22, 2021 2.630 2.670 2.560 2.650 108,906 +0.00(+0.00%)
Jul 21, 2021 2.660 2.730 2.610 2.650 148,061 -0.02(-0.75%)
Jul 20, 2021 2.700 2.730 2.580 2.670 117,950 +0.01(+0.38%)
Jul 19, 2021 2.640 2.660 2.420 2.660 287,326 +0.05(+1.92%)
Jul 16, 2021 2.580 2.660 2.540 2.610 89,960 +0.04(+1.56%)
Jul 15, 2021 2.580 2.740 2.541 2.570 90,061 -0.01(-0.39%)
Jul 14, 2021 2.800 2.800 2.550 2.580 316,258 -0.20(-7.19%)
Jul 13, 2021 2.790 2.840 2.760 2.780 63,665 -0.03(-1.07%)
Jul 12, 2021 2.830 2.860 2.760 2.810 65,685 +0.01(+0.36%)
Jul 09, 2021 2.800 2.870 2.800 2.800 100,071 +0.00(+0.00%)
Jul 08, 2021 2.800 2.883 2.750 2.800 106,221 -0.05(-1.75%)
Jul 07, 2021 2.950 3.020 2.840 2.850 179,490 -0.12(-4.04%)
Jul 06, 2021 2.990 3.020 2.930 2.970 58,133 -0.02(-0.67%)
Jul 02, 2021 3.040 3.040 2.935 2.990 70,537 -0.04(-1.32%)
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.