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

Fireman B.V. (NQ: IFRX )

1.350 -0.030 (-2.17%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 3, 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 28, 2023 4.630 4.990 4.580 4.870 406,151 +0.22(+4.73%)
Apr 27, 2023 4.630 4.710 4.460 4.650 344,883 -0.03(-0.64%)
Apr 26, 2023 4.700 4.785 4.610 4.680 380,493 -0.02(-0.43%)
Apr 25, 2023 4.890 4.920 4.522 4.700 537,889 -0.06(-1.26%)
Apr 24, 2023 4.550 4.780 4.340 4.760 669,122 +0.28(+6.25%)
Apr 21, 2023 4.620 4.777 4.450 4.480 518,046 -0.22(-4.68%)
Apr 20, 2023 4.500 4.790 4.400 4.700 649,896 +0.09(+1.95%)
Apr 19, 2023 4.250 4.710 4.210 4.610 908,242 +0.37(+8.73%)
Apr 18, 2023 4.200 4.740 4.180 4.240 1,640,857 +0.02(+0.47%)
Apr 17, 2023 4.350 4.430 4.050 4.220 860,129 -0.11(-2.54%)
Apr 14, 2023 4.380 4.740 4.100 4.330 1,708,781 -0.03(-0.69%)
Apr 13, 2023 4.120 4.390 3.980 4.360 2,040,079 +0.26(+6.34%)
Apr 12, 2023 4.660 4.800 4.050 4.100 5,639,107 -0.88(-17.67%)
Apr 11, 2023 4.870 5.330 4.826 4.980 3,194,289 +0.03(+0.61%)
Apr 10, 2023 5.940 5.960 4.860 4.950 3,832,367 -0.55(-10.00%)
Apr 06, 2023 5.990 6.150 5.260 5.500 12,107,374 -0.60(-9.84%)
Apr 05, 2023 5.010 7.250 4.850 6.100 94,954,664 +2.33(+61.80%)
Apr 04, 2023 2.030 3.930 1.950 3.770 17,348,460 +1.72(+83.90%)
Apr 03, 2023 2.010 2.062 1.990 2.050 36,934 +0.11(+5.67%)
Mar 31, 2023 1.920 1.980 1.900 1.940 29,681 +0.00(+0.00%)
Mar 30, 2023 1.830 1.950 1.830 1.940 22,815 +0.16(+8.99%)
Mar 29, 2023 1.910 1.910 1.780 1.780 54,360 -0.13(-6.81%)
Mar 28, 2023 1.900 1.990 1.900 1.910 9,301 +0.02(+1.06%)
Mar 27, 2023 1.850 1.950 1.850 1.890 14,998 +0.09(+5.00%)
Mar 24, 2023 1.750 1.820 1.748 1.800 11,377 -0.06(-3.39%)
Mar 23, 2023 1.980 2.010 1.819 1.863 26,254 -0.11(-5.43%)
Mar 22, 2023 1.880 1.980 1.730 1.970 55,343 +0.19(+10.67%)
Mar 21, 2023 1.650 1.800 1.570 1.780 39,571 +0.11(+6.70%)
Mar 20, 2023 1.690 1.750 1.630 1.668 12,998 +0.01(+0.49%)
Mar 17, 2023 1.740 1.780 1.640 1.660 52,254 -0.17(-9.29%)
Mar 16, 2023 1.850 1.880 1.790 1.830 25,097 +0.04(+2.23%)
Mar 15, 2023 1.890 1.920 1.690 1.790 35,253 -0.17(-8.67%)
Mar 14, 2023 1.850 1.970 1.850 1.960 24,898 +0.11(+6.23%)
Mar 13, 2023 1.760 1.870 1.695 1.845 46,905 +0.04(+2.50%)
Mar 10, 2023 1.960 2.010 1.790 1.800 80,669 -0.19(-9.55%)
Mar 09, 2023 1.920 2.010 1.900 1.990 48,578 +0.03(+1.53%)
Mar 08, 2023 1.900 1.990 1.860 1.960 45,301 +0.07(+3.70%)
Mar 07, 2023 1.860 1.990 1.855 1.890 39,417 +0.04(+2.16%)
Mar 06, 2023 1.800 1.867 1.800 1.850 32,256 +0.03(+1.65%)
Mar 03, 2023 1.950 1.950 1.740 1.820 88,824 -0.06(-3.19%)
Mar 02, 2023 1.970 2.000 1.880 1.880 25,257 -0.09(-4.57%)
Mar 01, 2023 1.940 2.010 1.940 1.970 48,565 +0.03(+1.81%)
Feb 28, 2023 2.000 2.010 1.870 1.935 53,306 -0.06(-3.25%)
Feb 27, 2023 2.090 2.090 2.000 2.000 148,723 -0.04(-1.96%)
Feb 24, 2023 2.050 2.090 2.010 2.040 27,706 -0.06(-2.86%)
Feb 23, 2023 2.060 2.270 2.020 2.100 62,364 +0.04(+1.94%)
Feb 22, 2023 2.150 2.190 2.060 2.060 62,805 -0.13(-5.94%)
Feb 21, 2023 2.220 2.280 2.170 2.190 72,211 -0.06(-2.67%)
Feb 17, 2023 2.180 2.299 2.090 2.250 143,811 +0.08(+3.69%)
Feb 16, 2023 2.220 2.240 2.070 2.170 46,944 -0.02(-0.91%)
Feb 15, 2023 2.270 2.310 2.116 2.190 128,430 -0.01(-0.45%)
Feb 14, 2023 2.055 2.270 2.055 2.200 80,980 +0.12(+5.77%)
Feb 13, 2023 2.000 2.130 2.000 2.080 43,761 +0.07(+3.48%)
Feb 10, 2023 2.060 2.070 2.000 2.010 43,262 -0.04(-1.95%)
Feb 09, 2023 2.150 2.170 2.030 2.050 83,766 -0.09(-4.21%)
Feb 08, 2023 2.210 2.260 2.130 2.140 37,505 -0.09(-4.04%)
Feb 07, 2023 2.230 2.230 2.040 2.230 39,198 +0.08(+3.72%)
Feb 06, 2023 2.200 2.290 2.070 2.150 41,251 -0.05(-2.27%)
Feb 03, 2023 2.160 2.250 2.130 2.200 43,414 +0.00(+0.00%)
Feb 02, 2023 2.190 2.260 2.155 2.200 66,118 -0.02(-0.90%)
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.