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

Fireman B.V. (NQ: IFRX )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 9, 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 (%)
Jul 31, 2023 4.070 4.220 4.070 4.190 79,106 +0.10(+2.44%)
Jul 28, 2023 4.050 4.120 4.010 4.090 94,531 +0.02(+0.49%)
Jul 27, 2023 4.040 4.100 3.920 4.070 161,038 +0.00(+0.00%)
Jul 26, 2023 4.000 4.080 3.940 4.070 98,984 +0.11(+2.78%)
Jul 25, 2023 4.100 4.130 3.940 3.960 264,666 -0.18(-4.35%)
Jul 24, 2023 4.170 4.200 4.090 4.140 170,689 -0.08(-1.90%)
Jul 21, 2023 4.100 4.250 4.000 4.220 253,223 +0.14(+3.43%)
Jul 20, 2023 4.160 4.160 3.990 4.080 65,774 +0.09(+2.26%)
Jul 19, 2023 4.030 4.120 3.950 3.990 237,294 -0.04(-0.99%)
Jul 18, 2023 4.080 4.200 4.000 4.030 115,900 -0.02(-0.49%)
Jul 17, 2023 4.160 4.210 4.040 4.050 109,827 -0.10(-2.41%)
Jul 14, 2023 4.330 4.330 4.100 4.150 222,067 -0.18(-4.16%)
Jul 13, 2023 4.050 4.350 4.050 4.330 91,427 +0.20(+4.84%)
Jul 12, 2023 4.200 4.350 4.080 4.130 81,682 -0.05(-1.20%)
Jul 11, 2023 4.350 4.350 4.150 4.180 223,244 -0.12(-2.79%)
Jul 10, 2023 4.020 4.300 3.950 4.300 318,561 +0.41(+10.54%)
Jul 07, 2023 3.930 4.020 3.820 3.890 257,796 -0.01(-0.26%)
Jul 06, 2023 4.130 4.130 3.880 3.900 449,172 -0.28(-6.70%)
Jul 05, 2023 4.320 4.350 4.150 4.180 208,616 -0.14(-3.24%)
Jul 03, 2023 4.420 4.500 4.310 4.320 154,056 -0.14(-3.14%)
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%)
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.