Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		5.030	5.030	5.030	215,175	+0.12(+2.44%)
Dec 30, 2020	4.950	5.090	4.860	4.910	215,175	+0.25(+5.36%)
Dec 29, 2020	4.850	4.950	4.630	4.660	214,324	-0.18(-3.72%)
Dec 28, 2020	5.060	5.220	4.840	4.840	128,340	-0.21(-4.16%)
Dec 24, 2020	5.140	5.200	5.050	5.050	34,600	-0.07(-1.37%)
Dec 23, 2020	5.350	5.360	5.110	5.120	134,587	-0.20(-3.76%)
Dec 22, 2020	5.250	5.370	5.200	5.320	198,515	+0.16(+3.10%)
Dec 21, 2020	4.980	5.280	4.980	5.160	183,315	+0.03(+0.58%)
Dec 18, 2020	5.280	5.300	5.130	5.130	228,300	-0.02(-0.39%)
Dec 17, 2020	5.190	5.250	5.050	5.150	351,536	+0.27(+5.53%)
Dec 16, 2020	4.850	4.935	4.690	4.880	245,362	+0.05(+1.04%)
Dec 15, 2020	5.000	5.000	4.750	4.830	170,345	-0.15(-3.01%)
Dec 14, 2020	5.200	5.300	4.920	4.980	261,723	-0.16(-3.11%)
Dec 11, 2020	5.340	5.350	4.930	5.140	549,600	-0.17(-3.20%)
Dec 10, 2020	5.000	5.340	4.900	5.310	898,032	+0.51(+10.62%)
Dec 09, 2020	4.920	5.070	4.420	4.800	1,004,181	+0.01(+0.21%)
Dec 08, 2020	4.090	4.980	3.930	4.790	1,666,777	+0.74(+18.27%)
Dec 07, 2020	4.000	4.090	3.950	4.050	127,067	+0.00(+0.00%)
Dec 04, 2020	4.050	4.120	3.960	4.050	109,800	+0.06(+1.50%)
Dec 03, 2020	3.910	4.070	3.910	3.990	128,938	+0.05(+1.27%)
Dec 02, 2020	4.050	4.110	3.900	3.940	226,037	-0.11(-2.72%)
Dec 01, 2020	4.240	4.240	4.010	4.050	111,175	-0.08(-1.94%)
Nov 30, 2020	4.020	4.230	3.860	4.130	235,502	+0.15(+3.77%)
Nov 27, 2020	4.010	4.120	3.900	3.980	188,500	+0.03(+0.76%)
Nov 25, 2020	4.040	4.136	3.950	3.950	152,600	-0.03(-0.75%)
Nov 24, 2020	4.270	4.360	3.980	3.980	230,922	-0.28(-6.57%)
Nov 23, 2020	4.190	4.350	4.180	4.260	176,546	+0.14(+3.40%)
Nov 20, 2020	3.960	4.200	3.880	4.120	239,200	+0.21(+5.37%)
Nov 19, 2020	3.970	4.040	3.890	3.910	185,497	-0.09(-2.25%)
Nov 18, 2020	4.210	4.230	3.970	4.000	150,313	-0.18(-4.31%)
Nov 17, 2020	4.200	4.280	4.140	4.180	94,428	-0.02(-0.48%)
Nov 16, 2020	4.210	4.252	4.100	4.200	134,830	+0.00(+0.00%)
Nov 13, 2020	4.160	4.270	4.040	4.200	176,400	+0.12(+3.07%)
Nov 12, 2020	4.130	4.240	4.070	4.075	151,348	-0.02(-0.61%)
Nov 11, 2020	4.000	4.170	4.000	4.100	164,146	+0.13(+3.27%)
Nov 10, 2020	4.090	4.130	3.890	3.970	333,129	-0.10(-2.46%)
Nov 09, 2020	4.380	4.500	4.050	4.070	233,701	-0.34(-7.71%)
Nov 06, 2020	4.300	4.750	4.180	4.410	443,500	+0.26(+6.27%)
Nov 05, 2020	4.060	4.260	3.810	4.150	155,199	+0.17(+4.27%)
Nov 04, 2020	4.090	4.262	3.970	3.980	146,129	-0.08(-1.97%)
Nov 03, 2020	4.050	4.130	3.890	4.060	61,566	+0.05(+1.25%)
Nov 02, 2020	3.840	4.090	3.810	4.010	98,101	+0.19(+4.97%)
Oct 30, 2020	4.130	4.150	3.770	3.820	254,600	-0.30(-7.28%)
Oct 29, 2020	4.000	4.140	3.840	4.120	220,996	+0.28(+7.29%)
Oct 28, 2020	4.160	4.440	3.840	3.840	330,013	-0.39(-9.22%)
Oct 27, 2020	4.350	4.390	4.200	4.230	153,565	-0.09(-2.08%)
Oct 26, 2020	4.650	4.790	4.300	4.320	414,050	-0.34(-7.30%)
Oct 23, 2020	4.700	4.730	4.540	4.660	86,200	-0.06(-1.27%)
Oct 22, 2020	4.740	4.850	4.670	4.720	76,081	-0.02(-0.42%)
Oct 21, 2020	4.610	4.850	4.555	4.740	98,759	+0.08(+1.72%)
Oct 20, 2020	4.980	4.980	4.620	4.660	243,814	-0.29(-5.86%)
Oct 19, 2020	5.070	5.300	4.930	4.950	261,773	-0.09(-1.79%)
Oct 16, 2020	5.180	5.390	5.000	5.040	346,700	-0.10(-1.95%)
Oct 15, 2020	4.970	5.170	4.930	5.140	185,511	+0.09(+1.78%)
Oct 14, 2020	4.820	5.130	4.770	5.050	266,052	+0.24(+4.99%)
Oct 13, 2020	4.800	4.900	4.750	4.810	148,466	-0.06(-1.23%)
Oct 12, 2020	4.850	5.030	4.770	4.870	239,206	+0.02(+0.41%)
Oct 09, 2020	4.780	5.033	4.720	4.850	316,100	+0.17(+3.63%)
Oct 08, 2020	4.740	4.900	4.630	4.680	442,274	+0.12(+2.63%)
Oct 07, 2020	4.580	4.700	4.470	4.560	106,388	+0.01(+0.22%)
Oct 06, 2020	4.690	4.740	4.330	4.550	242,355	-0.07(-1.52%)
Oct 05, 2020	4.730	4.800	4.510	4.620	234,666	+0.00(+0.00%)
Oct 02, 2020	4.170	4.690	4.120	4.620	336,900	+0.34(+7.94%)

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.