Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2020	4.210	4.390	4.070	4.280	311,044	+0.02(+0.47%)
Sep 30, 2020	4.540	4.630	4.100	4.260	647,556	-0.33(-7.19%)
Sep 29, 2020	4.330	5.380	4.120	4.590	5,573,842	+0.26(+6.00%)
Sep 28, 2020	4.500	4.570	4.290	4.330	176,546	-0.14(-3.13%)
Sep 25, 2020	4.150	4.495	4.120	4.470	133,900	+0.26(+6.18%)
Sep 24, 2020	4.490	4.550	4.200	4.210	135,040	-0.26(-5.82%)
Sep 23, 2020	4.600	4.830	4.420	4.470	318,727	-0.16(-3.46%)
Sep 22, 2020	4.610	4.730	4.530	4.630	91,868	+0.07(+1.54%)
Sep 21, 2020	4.640	4.690	4.460	4.560	200,661	-0.27(-5.59%)
Sep 18, 2020	4.880	5.020	4.755	4.830	303,000	+0.02(+0.42%)
Sep 17, 2020	4.430	4.830	4.360	4.810	234,119	+0.16(+3.44%)
Sep 16, 2020	4.780	4.880	4.590	4.650	270,712	-0.15(-3.12%)
Sep 15, 2020	4.450	4.910	4.300	4.800	846,621	+0.47(+10.85%)
Sep 14, 2020	4.030	4.350	3.860	4.330	811,748	+0.60(+16.09%)
Sep 11, 2020	3.770	3.770	3.500	3.730	269,500	+0.02(+0.54%)
Sep 10, 2020	3.760	3.890	3.620	3.710	233,094	-0.09(-2.37%)
Sep 09, 2020	3.820	3.920	3.710	3.800	164,282	+0.07(+1.88%)
Sep 08, 2020	3.600	3.880	3.540	3.730	246,444	+0.03(+0.81%)
Sep 04, 2020	3.940	3.950	3.500	3.700	357,300	-0.17(-4.39%)
Sep 03, 2020	4.140	4.140	3.770	3.870	473,848	-0.33(-7.86%)
Sep 02, 2020	4.200	4.290	4.100	4.200	247,120	-0.09(-2.10%)
Sep 01, 2020	4.360	4.400	4.200	4.290	188,326	-0.11(-2.50%)
Aug 31, 2020	4.320	4.480	4.300	4.400	178,964	+0.03(+0.69%)
Aug 28, 2020	4.410	4.540	4.300	4.370	155,600	-0.03(-0.68%)
Aug 27, 2020	4.400	4.610	4.210	4.400	367,196	+0.07(+1.62%)
Aug 26, 2020	4.200	4.390	4.170	4.330	299,027	+0.09(+2.12%)
Aug 25, 2020	4.120	4.250	4.070	4.240	177,387	+0.11(+2.66%)
Aug 24, 2020	4.270	4.270	4.000	4.130	424,452	-0.12(-2.82%)
Aug 21, 2020	4.540	4.594	4.210	4.250	397,700	-0.31(-6.80%)
Aug 20, 2020	4.550	4.680	4.450	4.560	251,027	-0.04(-0.87%)
Aug 19, 2020	4.440	4.700	4.440	4.600	282,474	+0.12(+2.68%)
Aug 18, 2020	4.550	4.590	4.450	4.480	140,021	-0.08(-1.75%)
Aug 17, 2020	4.400	4.610	4.310	4.560	293,976	+0.18(+4.11%)
Aug 14, 2020	4.520	4.520	4.310	4.380	430,600	-0.16(-3.52%)
Aug 13, 2020	4.350	4.580	4.280	4.540	401,268	+0.26(+6.07%)
Aug 12, 2020	4.620	4.640	4.210	4.280	606,944	-0.31(-6.75%)
Aug 11, 2020	4.970	4.970	4.580	4.590	890,738	-0.45(-8.93%)
Aug 10, 2020	5.070	5.110	4.980	5.040	432,665	+0.07(+1.41%)
Aug 07, 2020	4.950	5.020	4.840	4.970	363,200	+0.06(+1.22%)
Aug 06, 2020	5.030	5.090	4.840	4.910	495,632	-0.02(-0.41%)
Aug 05, 2020	4.890	5.000	4.860	4.930	335,289	+0.07(+1.44%)
Aug 04, 2020	4.910	5.000	4.830	4.860	300,896	-0.06(-1.22%)

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.