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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.95 20.95 20.95 0 +0.16(+0.77%)
Dec 28, 2017 20.45 23.50 20.09 20.79 15,313 +0.38(+1.86%)
Dec 27, 2017 22.08 22.08 18.60 20.41 131,307 -1.72(-7.77%)
Dec 26, 2017 24.19 26.92 21.99 22.13 17,340 -1.86(-7.75%)
Dec 22, 2017 21.00 26.49 21.00 23.99 14,073 +2.70(+12.68%)
Dec 21, 2017 19.71 21.37 19.71 21.29 21,878 +1.53(+7.74%)
Dec 20, 2017 19.02 20.06 19.01 19.76 35,324 +0.76(+4.00%)
Dec 19, 2017 18.14 19.48 18.14 19.00 30,222 -0.85(-4.28%)
Dec 18, 2017 18.29 19.91 18.29 19.85 21,934 +1.64(+9.01%)
Dec 15, 2017 18.50 19.99 17.53 18.21 74,830 -0.20(-1.09%)
Dec 14, 2017 18.07 18.96 17.95 18.41 105,248 +0.36(+1.99%)
Dec 13, 2017 18.10 18.15 17.50 18.05 167,097 +0.05(+0.28%)
Dec 12, 2017 18.80 18.90 17.95 18.00 44,708 -0.76(-4.05%)
Dec 11, 2017 19.43 20.20 18.75 18.76 39,072 -0.43(-2.24%)
Dec 08, 2017 18.26 19.63 18.26 19.19 33,274 +1.14(+6.32%)
Dec 07, 2017 17.44 18.73 17.44 18.05 123,980 +0.47(+2.67%)
Dec 06, 2017 18.70 19.00 17.01 17.58 92,955 -1.08(-5.79%)
Dec 05, 2017 19.07 19.07 17.67 18.66 32,784 -0.58(-3.01%)
Dec 04, 2017 21.01 21.01 19.24 19.24 48,357 -1.64(-7.85%)
Dec 01, 2017 21.67 22.32 20.43 20.88 87,549 -0.42(-1.97%)
Nov 30, 2017 20.50 22.48 20.50 21.30 91,860 +0.60(+2.90%)
Nov 29, 2017 17.80 21.56 17.80 20.70 41,100 +1.70(+8.95%)
Nov 28, 2017 16.70 20.00 16.70 19.00 44,260 +2.30(+13.77%)
Nov 27, 2017 15.23 16.70 15.15 16.70 17,784 +1.40(+9.15%)
Nov 24, 2017 14.93 15.30 14.93 15.30 876 +0.30(+2.00%)
Nov 22, 2017 15.00 15.03 15.00 15.00 2,879 +0.00(+0.00%)
Nov 21, 2017 15.00 15.15 14.96 15.00 30,071 +0.45(+3.09%)
Nov 20, 2017 14.72 15.00 14.53 14.55 21,840 -0.28(-1.89%)
Nov 17, 2017 15.15 15.15 14.58 14.83 16,789 +0.03(+0.20%)
Nov 16, 2017 14.80 15.20 14.80 14.80 17,502 -0.05(-0.34%)
Nov 15, 2017 14.69 14.91 14.54 14.85 16,403 +0.19(+1.30%)
Nov 14, 2017 15.14 15.14 14.64 14.66 36,751 -0.19(-1.28%)
Nov 13, 2017 14.90 15.09 14.47 14.85 106,045 -0.15(-1.00%)
Nov 10, 2017 15.01 15.01 14.62 15.00 195,094 +0.00(+0.00%)
Nov 09, 2017 14.89 15.41 14.54 15.00 184,995 +0.01(+0.07%)
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.