Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	2.720	2.850	2.640	2.650	460,979	-0.04(-1.49%)
Oct 30, 2019	2.600	2.740	2.570	2.690	324,412	+0.12(+4.67%)
Oct 29, 2019	2.570	2.650	2.503	2.570	218,679	-0.04(-1.53%)
Oct 28, 2019	2.450	2.640	2.410	2.610	492,131	+0.14(+5.67%)
Oct 25, 2019	2.270	2.480	2.250	2.470	351,300	+0.19(+8.33%)
Oct 24, 2019	2.360	2.370	2.260	2.280	107,132	-0.09(-3.80%)
Oct 23, 2019	2.290	2.430	2.261	2.370	246,877	+0.08(+3.49%)
Oct 22, 2019	2.370	2.430	2.270	2.290	208,837	-0.03(-1.29%)
Oct 21, 2019	2.210	2.360	2.210	2.320	274,528	+0.12(+5.45%)
Oct 18, 2019	2.310	2.340	2.180	2.200	500,700	-0.15(-6.38%)
Oct 17, 2019	2.400	2.410	2.300	2.350	165,495	-0.02(-0.84%)
Oct 16, 2019	2.520	2.680	2.350	2.370	411,915	-0.17(-6.69%)
Oct 15, 2019	2.360	2.580	2.270	2.540	635,544	+0.20(+8.55%)
Oct 14, 2019	2.330	2.380	2.250	2.340	145,584	+0.02(+0.86%)
Oct 11, 2019	2.350	2.440	2.300	2.320	257,100	-0.02(-0.85%)
Oct 10, 2019	2.300	2.360	2.260	2.340	160,507	+0.05(+2.18%)
Oct 09, 2019	2.400	2.400	2.260	2.290	241,797	-0.02(-0.87%)
Oct 08, 2019	2.270	2.370	2.170	2.310	360,228	+0.04(+1.76%)
Oct 07, 2019	2.320	2.400	2.230	2.270	268,978	-0.08(-3.40%)
Oct 04, 2019	2.370	2.420	2.320	2.350	163,600	-0.02(-0.84%)
Oct 03, 2019	2.320	2.400	2.260	2.370	118,818	+0.04(+1.72%)
Oct 02, 2019	2.330	2.390	2.216	2.330	437,861	-0.04(-1.69%)
Oct 01, 2019	2.490	2.540	2.350	2.370	474,423	-0.10(-4.05%)
Sep 30, 2019	2.520	2.540	2.430	2.470	383,999	-0.06(-2.37%)
Sep 27, 2019	2.570	2.680	2.510	2.530	293,400	-0.06(-2.32%)
Sep 26, 2019	2.640	2.710	2.540	2.590	239,083	-0.08(-3.00%)
Sep 25, 2019	2.670	2.710	2.590	2.670	339,054	+0.00(+0.00%)
Sep 24, 2019	2.820	2.850	2.660	2.670	465,740	-0.14(-4.98%)
Sep 23, 2019	2.900	2.910	2.800	2.810	149,311	-0.09(-3.10%)
Sep 20, 2019	2.860	2.920	2.790	2.900	314,300	+0.04(+1.40%)
Sep 19, 2019	2.910	2.920	2.800	2.860	268,853	-0.04(-1.38%)
Sep 18, 2019	2.920	2.920	2.770	2.900	555,906	-0.01(-0.34%)
Sep 17, 2019	3.080	3.080	2.910	2.910	233,355	-0.17(-5.52%)
Sep 16, 2019	3.040	3.120	3.020	3.080	229,752	+0.06(+1.99%)
Sep 13, 2019	3.030	3.090	2.950	3.020	281,400	+0.00(+0.00%)
Sep 12, 2019	3.090	3.140	2.960	3.020	311,683	-0.07(-2.27%)
Sep 11, 2019	3.100	3.190	3.040	3.090	378,456	+0.04(+1.31%)
Sep 10, 2019	2.950	3.120	2.900	3.050	605,464	+0.12(+4.10%)
Sep 09, 2019	2.950	2.960	2.880	2.930	129,418	+0.00(+0.00%)
Sep 06, 2019	2.830	3.020	2.770	2.930	718,000	+0.16(+5.78%)
Sep 05, 2019	2.880	2.900	2.760	2.770	492,897	-0.10(-3.48%)
Sep 04, 2019	2.870	2.960	2.800	2.870	469,336	+0.05(+1.77%)
Sep 03, 2019	2.790	2.910	2.750	2.820	420,294	-0.02(-0.70%)
Aug 30, 2019	2.860	2.900	2.760	2.840	259,300	-0.03(-1.05%)
Aug 29, 2019	2.770	2.900	2.700	2.870	537,064	+0.08(+2.87%)
Aug 28, 2019	2.660	2.880	2.610	2.790	1,091,979	+0.15(+5.68%)
Aug 27, 2019	2.720	2.750	2.620	2.640	243,722	-0.04(-1.49%)
Aug 26, 2019	2.690	2.740	2.620	2.680	322,613	-0.01(-0.37%)
Aug 23, 2019	2.810	2.880	2.680	2.690	553,100	-0.15(-5.28%)
Aug 22, 2019	2.870	2.900	2.690	2.840	794,408	+0.00(+0.00%)
Aug 21, 2019	2.640	2.940	2.620	2.840	2,109,674	+0.20(+7.58%)
Aug 20, 2019	2.630	2.680	2.590	2.640	570,472	+0.00(+0.00%)
Aug 19, 2019	2.640	2.690	2.600	2.640	437,026	+0.01(+0.38%)
Aug 16, 2019	2.580	2.724	2.538	2.630	830,300	+0.07(+2.73%)
Aug 15, 2019	2.590	2.620	2.450	2.560	601,231	-0.02(-0.78%)
Aug 14, 2019	2.650	2.650	2.540	2.580	544,574	-0.08(-3.01%)
Aug 13, 2019	2.600	2.770	2.530	2.660	496,518	+0.02(+0.76%)
Aug 12, 2019	2.690	2.730	2.610	2.640	714,661	-0.07(-2.58%)
Aug 09, 2019	2.770	2.780	2.670	2.710	385,400	-0.04(-1.45%)
Aug 08, 2019	2.780	2.790	2.710	2.750	341,511	-0.03(-1.08%)
Aug 07, 2019	2.690	2.820	2.600	2.780	499,628	+0.08(+2.96%)
Aug 06, 2019	2.760	2.760	2.660	2.700	573,504	-0.07(-2.53%)
Aug 05, 2019	2.860	2.860	2.660	2.770	1,142,377	-0.10(-3.48%)
Aug 02, 2019	2.860	2.890	2.820	2.870	569,500	+0.00(+0.00%)

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.