Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireman B.V. (NQ: IFRX )

1.180 -0.020 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 1.660 1.730 1.650 1.690 62,723 +0.05(+3.05%)
Apr 28, 2022 1.690 1.720 1.570 1.640 330,771 -0.05(-2.96%)
Apr 27, 2022 1.730 1.790 1.670 1.690 132,248 -0.04(-2.31%)
Apr 26, 2022 1.770 1.778 1.700 1.730 87,152 -0.05(-2.81%)
Apr 25, 2022 1.720 1.810 1.660 1.780 90,595 +0.01(+0.56%)
Apr 22, 2022 1.780 1.830 1.750 1.770 139,460 -0.01(-0.56%)
Apr 21, 2022 1.860 1.860 1.750 1.780 164,297 -0.04(-2.20%)
Apr 20, 2022 1.750 1.833 1.750 1.820 93,535 +0.05(+2.82%)
Apr 19, 2022 1.730 1.780 1.690 1.770 214,602 +0.04(+2.31%)
Apr 18, 2022 1.800 1.800 1.690 1.730 163,865 -0.07(-3.89%)
Apr 14, 2022 1.830 1.880 1.756 1.800 145,206 -0.06(-3.23%)
Apr 13, 2022 1.660 1.875 1.660 1.860 269,454 +0.20(+12.05%)
Apr 12, 2022 1.700 1.752 1.630 1.660 143,617 -0.01(-0.60%)
Apr 11, 2022 1.730 1.735 1.570 1.670 147,435 -0.08(-4.57%)
Apr 08, 2022 1.750 1.805 1.720 1.750 131,909 -0.04(-2.23%)
Apr 07, 2022 1.750 1.820 1.650 1.790 151,862 +0.02(+1.13%)
Apr 06, 2022 1.730 1.790 1.660 1.770 301,659 +0.00(+0.00%)
Apr 05, 2022 1.780 1.850 1.730 1.770 200,975 -0.02(-1.12%)
Apr 04, 2022 1.900 1.907 1.770 1.790 555,007 -0.11(-5.79%)
Apr 01, 2022 1.960 2.040 1.790 1.900 589,390 +0.07(+3.83%)
Mar 31, 2022 1.900 2.250 1.790 1.830 1,547,627 -0.56(-23.43%)
Mar 30, 2022 2.290 2.390 2.250 2.390 155,011 +0.08(+3.46%)
Mar 29, 2022 2.340 2.480 2.250 2.310 222,855 -0.03(-1.28%)
Mar 28, 2022 2.520 2.610 2.250 2.340 297,200 -0.17(-6.77%)
Mar 25, 2022 2.500 2.600 2.430 2.510 208,687 +0.04(+1.62%)
Mar 24, 2022 2.430 2.490 2.340 2.470 275,077 +0.13(+5.56%)
Mar 23, 2022 2.460 2.460 2.290 2.340 198,837 -0.05(-2.09%)
Mar 22, 2022 2.340 2.490 2.180 2.390 334,144 +0.14(+6.22%)
Mar 21, 2022 2.370 2.420 2.160 2.250 435,918 +0.06(+2.74%)
Mar 18, 2022 2.410 2.560 2.190 2.190 634,957 -0.27(-10.98%)
Mar 17, 2022 2.230 2.600 2.230 2.460 1,128,852 +0.28(+12.84%)
Mar 16, 2022 2.170 2.220 2.050 2.180 152,379 +0.09(+4.31%)
Mar 15, 2022 2.100 2.115 1.990 2.090 94,152 -0.04(-1.88%)
Mar 14, 2022 1.980 2.140 1.980 2.130 192,139 +0.18(+9.23%)
Mar 11, 2022 2.180 2.330 1.950 1.950 563,049 -0.25(-11.36%)
Mar 10, 2022 2.240 2.330 2.150 2.200 257,550 -0.04(-1.79%)
Mar 09, 2022 2.330 2.420 2.150 2.240 431,790 +0.03(+1.36%)
Mar 08, 2022 2.200 2.300 2.150 2.210 445,629 +0.01(+0.45%)
Mar 07, 2022 2.390 2.400 2.120 2.200 213,264 +0.09(+4.27%)
Mar 04, 2022 2.290 2.400 2.110 2.110 237,698 -0.18(-7.86%)
Mar 03, 2022 2.390 2.500 2.250 2.290 178,129 -0.06(-2.55%)
Mar 02, 2022 2.390 2.550 2.340 2.350 294,196 -0.05(-2.08%)
Mar 01, 2022 2.620 2.730 2.390 2.400 247,950 -0.26(-9.77%)
Feb 28, 2022 2.790 2.880 2.510 2.660 556,340 -0.35(-11.63%)
Feb 25, 2022 3.150 3.050 2.860 3.010 127,966 -0.10(-3.22%)
Feb 24, 2022 2.550 3.110 2.500 3.110 161,937 +0.31(+11.07%)
Feb 23, 2022 2.970 3.000 2.780 2.800 135,647 -0.20(-6.67%)
Feb 22, 2022 3.050 3.100 2.940 3.000 147,206 -0.12(-3.85%)
Feb 18, 2022 3.120 0 -0.11(-3.41%)
Feb 17, 2022 3.250 3.400 3.150 3.230 176,765 -0.08(-2.42%)
Feb 16, 2022 3.480 3.490 3.220 3.310 199,962 -0.14(-4.06%)
Feb 15, 2022 3.250 3.480 3.250 3.450 107,972 +0.28(+8.83%)
Feb 14, 2022 3.210 3.300 3.080 3.170 222,638 -0.17(-5.09%)
Feb 11, 2022 3.500 3.600 3.320 3.340 112,078 -0.16(-4.57%)
Feb 10, 2022 3.610 3.810 3.490 3.500 177,840 -0.22(-5.91%)
Feb 09, 2022 3.630 3.770 3.550 3.720 196,439 +0.16(+4.49%)
Feb 08, 2022 3.740 3.740 3.460 3.560 175,611 -0.07(-1.93%)
Feb 07, 2022 3.540 3.740 3.500 3.630 127,609 +0.08(+2.25%)
Feb 04, 2022 3.290 3.620 3.290 3.550 152,431 +0.22(+6.61%)
Feb 03, 2022 3.430 3.330 111,604 -0.14(-4.03%)
Feb 02, 2022 3.640 3.710 3.450 3.470 112,939 -0.21(-5.71%)
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.