Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireman B.V. (NQ: IFRX )

1.400 +0.020 (+1.45%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 6, 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 (%)
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%)
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.