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

Fireman B.V. (NQ: IFRX )

1.500 -0.050 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 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, 2024 1.550 1.560 1.490 1.500 61,142 -0.05(-3.23%)
Jul 30, 2024 1.540 1.570 1.470 1.550 55,523 +0.01(+0.65%)
Jul 29, 2024 1.540 1.590 1.460 1.540 39,134 +0.01(+0.65%)
Jul 26, 2024 1.530 1.570 1.460 1.530 87,651 +0.00(+0.00%)
Jul 25, 2024 1.500 1.560 1.460 1.530 48,225 +0.01(+0.66%)
Jul 24, 2024 1.480 1.530 1.470 1.520 46,130 +0.07(+4.83%)
Jul 23, 2024 1.510 1.580 1.450 1.450 46,933 -0.08(-5.23%)
Jul 22, 2024 1.540 1.593 1.518 1.530 32,238 +0.01(+0.66%)
Jul 19, 2024 1.570 1.618 1.510 1.520 50,892 -0.07(-4.40%)
Jul 18, 2024 1.600 1.680 1.580 1.590 79,896 +0.00(+0.00%)
Jul 17, 2024 1.680 1.680 1.590 1.590 56,799 -0.09(-5.36%)
Jul 16, 2024 1.630 1.720 1.630 1.680 113,987 +0.02(+1.20%)
Jul 15, 2024 1.590 1.690 1.585 1.660 87,617 +0.03(+1.84%)
Jul 12, 2024 1.740 1.740 1.610 1.630 68,744 -0.01(-0.61%)
Jul 11, 2024 1.580 1.660 1.560 1.640 37,812 +0.02(+1.23%)
Jul 10, 2024 1.690 1.690 1.580 1.620 39,612 -0.05(-2.99%)
Jul 09, 2024 1.600 1.750 1.515 1.670 121,940 +0.10(+6.37%)
Jul 08, 2024 1.600 1.670 1.530 1.570 82,553 -0.07(-4.27%)
Jul 05, 2024 1.630 1.670 1.520 1.640 65,604 +0.01(+0.61%)
Jul 03, 2024 1.740 1.740 1.610 1.630 47,378 -0.10(-5.78%)
Jul 02, 2024 1.680 1.750 1.660 1.730 62,964 +0.02(+1.17%)
Jul 01, 2024 1.750 1.771 1.620 1.710 79,917 -0.03(-1.72%)
Jun 28, 2024 1.654 1.740 1.617 1.740 134,906 +0.07(+4.19%)
Jun 27, 2024 1.570 1.690 1.550 1.670 120,178 +0.07(+4.37%)
Jun 26, 2024 1.590 1.640 1.560 1.600 71,288 -0.02(-1.23%)
Jun 25, 2024 1.690 1.756 1.600 1.620 108,271 -0.05(-2.99%)
Jun 24, 2024 1.580 1.760 1.500 1.670 227,160 +0.13(+8.44%)
Jun 21, 2024 1.450 1.560 1.450 1.540 39,677 +0.06(+4.05%)
Jun 20, 2024 1.430 1.540 1.430 1.480 49,069 +0.02(+1.37%)
Jun 18, 2024 1.495 1.495 1.450 1.460 28,846 -0.05(-3.31%)
Jun 17, 2024 1.540 1.550 1.480 1.510 57,620 -0.05(-3.21%)
Jun 14, 2024 1.480 1.600 1.480 1.560 107,826 +0.04(+2.63%)
Jun 13, 2024 1.570 1.580 1.480 1.520 155,083 -0.07(-4.40%)
Jun 12, 2024 1.590 1.590 1.490 1.590 90,719 +0.03(+1.92%)
Jun 11, 2024 1.540 1.580 1.490 1.560 31,703 -0.02(-1.27%)
Jun 10, 2024 1.600 1.600 1.530 1.580 32,359 -0.03(-1.86%)
Jun 07, 2024 1.580 1.710 1.510 1.610 127,779 +0.00(+0.00%)
Jun 06, 2024 1.640 1.840 1.560 1.610 475,985 +0.03(+1.90%)
Jun 05, 2024 1.580 1.580 1.450 1.580 95,221 +0.00(+0.00%)
Jun 04, 2024 1.560 1.680 1.510 1.580 197,190 +0.00(+0.00%)
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.