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

Fireman B.V. (NQ: IFRX )

1.200 -0.040 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2023 4.450 4.550 4.350 4.460 107,802 +0.02(+0.45%)
Jun 29, 2023 4.480 4.580 4.410 4.440 110,139 -0.10(-2.20%)
Jun 28, 2023 4.430 4.610 4.410 4.540 105,896 +0.09(+2.02%)
Jun 27, 2023 4.500 4.500 4.330 4.450 129,230 -0.07(-1.55%)
Jun 26, 2023 4.550 4.620 4.430 4.520 139,449 -0.05(-1.09%)
Jun 23, 2023 4.500 4.607 4.440 4.570 309,434 +0.05(+1.11%)
Jun 22, 2023 4.490 4.550 4.400 4.520 250,941 +0.02(+0.44%)
Jun 21, 2023 4.700 4.700 4.480 4.500 326,331 +0.00(+0.00%)
Jun 20, 2023 4.650 4.650 4.390 4.500 279,530 -0.15(-3.23%)
Jun 16, 2023 4.450 4.670 4.350 4.650 253,089 +0.20(+4.49%)
Jun 15, 2023 4.460 4.610 4.280 4.450 243,523 +0.35(+8.54%)
May 08, 2023 4.400 4.500 4.100 4.100 498,657 -0.28(-6.39%)
May 05, 2023 4.560 4.710 4.360 4.380 224,318 -0.11(-2.45%)
May 04, 2023 4.570 4.570 4.260 4.490 286,298 -0.05(-1.10%)
May 03, 2023 4.820 4.820 4.510 4.540 209,133 -0.13(-2.78%)
May 02, 2023 5.100 5.150 4.580 4.670 409,648 -0.44(-8.61%)
May 01, 2023 4.910 5.200 4.860 5.110 501,826 +0.24(+4.93%)
Apr 28, 2023 4.630 4.990 4.580 4.870 406,151 +0.22(+4.73%)
Apr 27, 2023 4.630 4.710 4.460 4.650 344,883 -0.03(-0.64%)
Apr 26, 2023 4.700 4.785 4.610 4.680 380,493 -0.02(-0.43%)
Apr 25, 2023 4.890 4.920 4.522 4.700 537,889 -0.06(-1.26%)
Apr 24, 2023 4.550 4.780 4.340 4.760 669,122 +0.28(+6.25%)
Apr 21, 2023 4.620 4.777 4.450 4.480 518,046 -0.22(-4.68%)
Apr 20, 2023 4.500 4.790 4.400 4.700 649,896 +0.09(+1.95%)
Apr 19, 2023 4.250 4.710 4.210 4.610 908,242 +0.37(+8.73%)
Apr 18, 2023 4.200 4.740 4.180 4.240 1,640,857 +0.02(+0.47%)
Apr 17, 2023 4.350 4.430 4.050 4.220 860,129 -0.11(-2.54%)
Apr 14, 2023 4.380 4.740 4.100 4.330 1,708,781 -0.03(-0.69%)
Apr 13, 2023 4.120 4.390 3.980 4.360 2,040,079 +0.26(+6.34%)
Apr 12, 2023 4.660 4.800 4.050 4.100 5,639,107 -0.88(-17.67%)
Apr 11, 2023 4.870 5.330 4.826 4.980 3,194,289 +0.03(+0.61%)
Apr 10, 2023 5.940 5.960 4.860 4.950 3,832,367 -0.55(-10.00%)
Apr 06, 2023 5.990 6.150 5.260 5.500 12,107,374 -0.60(-9.84%)
Apr 05, 2023 5.010 7.250 4.850 6.100 94,954,664 +2.33(+61.80%)
Apr 04, 2023 2.030 3.930 1.950 3.770 17,348,360 +1.72(+83.90%)
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.