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

Fireman B.V. (NQ: IFRX )

2.080 +0.020 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.040 2.245 2.020 2.080 333,114 +0.02(+0.97%)
Nov 21, 2024 2.050 2.140 1.970 2.060 312,815 +0.02(+0.98%)
Nov 20, 2024 2.000 2.145 1.890 2.040 370,306 +0.12(+6.25%)
Nov 19, 2024 1.680 2.153 1.650 1.920 492,628 +0.18(+10.34%)
Nov 18, 2024 1.940 2.018 1.510 1.740 438,473 -0.21(-10.77%)
Nov 15, 2024 2.180 2.370 1.870 1.950 723,021 -0.08(-3.94%)
Nov 14, 2024 1.730 2.440 1.720 2.030 2,077,127 +0.32(+18.71%)
Nov 13, 2024 1.560 1.710 1.540 1.710 175,773 +0.20(+13.25%)
Nov 12, 2024 1.540 1.570 1.500 1.510 108,318 -0.02(-1.31%)
Nov 11, 2024 1.530 1.580 1.500 1.530 136,536 -0.03(-1.92%)
Nov 08, 2024 1.520 1.579 1.500 1.560 55,243 +0.05(+3.31%)
Nov 07, 2024 1.540 1.550 1.480 1.510 95,862 -0.02(-1.31%)
Nov 06, 2024 1.600 1.600 1.510 1.530 138,959 -0.07(-4.38%)
Nov 05, 2024 1.530 1.600 1.520 1.600 63,867 +0.04(+2.56%)
Nov 04, 2024 1.561 1.597 1.540 1.560 32,037 -0.02(-1.27%)
Nov 01, 2024 1.530 1.600 1.520 1.580 56,157 +0.03(+1.94%)
Oct 31, 2024 1.590 1.600 1.490 1.550 88,059 -0.02(-1.27%)
Oct 30, 2024 1.560 1.600 1.560 1.570 23,600 +0.01(+0.32%)
Oct 29, 2024 1.640 1.640 1.500 1.565 47,585 -0.01(-0.32%)
Oct 28, 2024 1.620 1.620 1.540 1.570 35,124 +0.00(+0.00%)
Oct 25, 2024 1.590 1.710 1.560 1.570 72,714 -0.03(-1.88%)
Oct 24, 2024 1.520 1.600 1.495 1.600 100,298 +0.11(+7.38%)
Oct 23, 2024 1.510 1.540 1.480 1.490 47,817 -0.05(-3.25%)
Oct 22, 2024 1.540 1.570 1.450 1.540 49,884 +0.01(+0.65%)
Oct 21, 2024 1.560 1.580 1.450 1.530 37,067 -0.06(-3.77%)
Oct 18, 2024 1.540 1.590 1.530 1.590 18,410 +0.04(+2.58%)
Oct 17, 2024 1.525 1.595 1.510 1.550 86,328 +0.04(+2.65%)
Oct 16, 2024 1.480 1.530 1.430 1.510 938,792 +0.03(+2.03%)
Oct 15, 2024 1.510 1.550 1.460 1.480 63,205 -0.02(-1.33%)
Oct 14, 2024 1.490 1.510 1.425 1.500 55,445 -0.01(-0.66%)
Oct 11, 2024 1.470 1.520 1.470 1.510 17,210 +0.05(+3.42%)
Oct 10, 2024 1.490 1.515 1.460 1.460 48,476 -0.02(-1.35%)
Oct 09, 2024 1.500 1.515 1.480 1.480 21,082 -0.02(-1.33%)
Oct 08, 2024 1.510 1.522 1.480 1.500 25,187 -0.03(-1.96%)
Oct 07, 2024 1.580 1.580 1.480 1.530 50,598 -0.03(-1.92%)
Oct 04, 2024 1.530 1.580 1.530 1.560 40,500 +0.00(+0.00%)
Oct 03, 2024 1.500 1.560 1.470 1.560 53,082 +0.03(+1.96%)
Oct 02, 2024 1.500 1.540 1.380 1.530 59,174 +0.02(+1.32%)
Oct 01, 2024 1.540 1.550 1.500 1.510 60,344 -0.02(-1.31%)
Sep 30, 2024 1.550 1.560 1.520 1.530 53,409 -0.04(-2.55%)
Sep 27, 2024 1.580 1.587 1.540 1.570 52,730 +0.03(+1.95%)
Sep 26, 2024 1.530 1.580 1.520 1.540 45,940 +0.02(+1.32%)
Sep 25, 2024 1.570 1.574 1.500 1.520 45,477 -0.02(-1.30%)
Sep 24, 2024 1.460 1.559 1.460 1.540 31,568 +0.06(+4.05%)
Sep 23, 2024 1.570 1.570 1.460 1.480 36,704 -0.07(-4.52%)
Sep 20, 2024 1.500 1.600 1.480 1.550 41,462 +0.03(+1.97%)
Sep 19, 2024 1.460 1.570 1.430 1.520 88,514 +0.07(+4.83%)
Sep 18, 2024 1.403 1.460 1.403 1.450 28,313 +0.01(+0.69%)
Sep 17, 2024 1.430 1.460 1.420 1.440 24,680 -0.01(-0.69%)
Sep 16, 2024 1.430 1.460 1.420 1.450 83,007 +0.02(+1.40%)
Sep 13, 2024 1.420 1.500 1.370 1.430 57,313 -0.01(-0.69%)
Sep 12, 2024 1.485 1.485 1.381 1.440 89,591 -0.02(-1.37%)
Sep 11, 2024 1.440 1.490 1.360 1.460 116,324 -0.01(-0.68%)
Sep 10, 2024 1.510 1.520 1.420 1.470 108,917 -0.06(-3.92%)
Sep 09, 2024 1.500 1.540 1.500 1.530 26,396 +0.01(+0.66%)
Sep 06, 2024 1.580 1.580 1.450 1.520 93,948 -0.05(-3.18%)
Sep 05, 2024 1.550 1.600 1.530 1.570 84,784 +0.02(+0.96%)
Sep 04, 2024 1.600 1.610 1.530 1.555 55,780 -0.06(-3.42%)
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.