Fireman B.V. (NQ: IFRX )

3.060 USD -0.460 (-13.06%)
Streaming Delayed Price Updated: 11:46 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 28.84 28.84 28.84 0 -1.39(-4.60%)
Mar 28, 2018 29.45 31.18 27.94 30.23 55,044 +1.06(+3.63%)
Mar 27, 2018 30.99 31.02 29.07 29.17 37,004 -1.99(-6.39%)
Mar 26, 2018 30.80 31.28 29.50 31.16 17,770 +0.97(+3.21%)
Mar 23, 2018 30.70 31.12 29.70 30.19 75,823 -0.42(-1.37%)
Mar 22, 2018 29.42 31.11 28.83 30.61 43,726 +0.75(+2.51%)
Mar 21, 2018 31.50 31.50 28.11 29.86 90,019 -0.99(-3.21%)
Mar 20, 2018 30.33 31.53 28.12 30.85 108,650 +0.28(+0.92%)
Mar 19, 2018 29.65 31.89 28.20 30.57 37,701 +0.85(+2.86%)
Mar 16, 2018 29.85 30.50 28.80 29.72 208,396 -0.34(-1.13%)
Mar 15, 2018 29.00 30.75 28.89 30.06 62,929 +0.98(+3.37%)
Mar 14, 2018 31.25 28.30 29.08 130,542 -0.72(-2.42%)
Mar 13, 2018 30.95 31.25 27.98 29.80 46,183 -0.66(-2.17%)
Mar 12, 2018 28.89 33.81 28.89 30.46 50,227 +2.25(+7.98%)
Mar 09, 2018 28.74 29.14 26.75 28.21 85,014 +0.04(+0.14%)
Mar 08, 2018 28.35 29.75 27.20 28.17 62,549 +0.15(+0.54%)
Mar 07, 2018 28.44 29.03 27.03 28.02 37,859 -1.74(-5.85%)
Mar 06, 2018 27.93 29.92 27.81 29.76 15,460 +2.23(+8.10%)
Mar 05, 2018 27.60 30.80 27.15 27.53 105,097 -0.07(-0.25%)
Mar 02, 2018 27.28 28.02 26.60 27.60 36,899 +0.21(+0.77%)
Mar 01, 2018 26.50 28.40 26.00 27.39 49,332 +1.30(+4.98%)
Feb 28, 2018 28.50 33.98 25.95 26.09 24,648 -2.55(-8.90%)
Feb 27, 2018 28.12 28.65 26.06 28.64 96,230 +0.33(+1.17%)
Feb 26, 2018 31.84 31.84 25.82 28.31 92,413 -3.69(-11.53%)
Feb 23, 2018 32.50 34.10 31.90 32.00 84,638 +0.10(+0.31%)
Feb 22, 2018 32.00 32.50 32.00 31.90 48,476 -0.09(-0.28%)
Feb 21, 2018 32.00 34.86 31.41 31.99 121,714 +0.59(+1.88%)
Feb 20, 2018 29.14 33.30 29.14 31.40 22,747 +2.54(+8.80%)
Feb 16, 2018 28.86 28.86 28.86 0 -0.39(-1.33%)
Feb 15, 2018 29.24 31.00 29.00 29.25 25,088 +0.50(+1.74%)
Feb 14, 2018 29.61 30.30 27.88 28.75 76,012 -1.05(-3.52%)
Feb 13, 2018 27.60 32.61 27.32 29.80 52,551 +1.95(+7.00%)
Feb 12, 2018 23.83 28.80 23.69 27.85 57,438 +4.35(+18.51%)
Feb 09, 2018 22.92 23.90 22.87 23.50 16,037 +0.95(+4.21%)
Feb 08, 2018 23.22 23.77 22.55 22.55 16,860 -0.20(-0.88%)
Feb 07, 2018 23.89 22.67 22.75 2,504 -0.69(-2.94%)
Feb 06, 2018 22.50 23.61 22.50 23.44 6,615 +0.90(+3.99%)
Feb 05, 2018 23.14 22.50 22.54 14,630 -0.21(-0.92%)
Feb 02, 2018 22.86 23.25 21.86 22.75 76,365 -0.32(-1.39%)
Feb 01, 2018 23.67 23.82 22.62 23.07 36,034 -0.88(-3.67%)
Jan 31, 2018 22.76 23.95 21.76 23.95 31,651 +1.22(+5.37%)
Jan 30, 2018 22.94 22.84 22.73 23,539 -0.11(-0.48%)
Jan 29, 2018 22.63 23.77 21.85 22.84 13,254 +0.02(+0.09%)
Jan 26, 2018 22.00 24.86 22.00 22.82 49,986 +1.08(+4.97%)
Jan 25, 2018 22.50 22.60 21.60 21.74 16,813 -0.87(-3.85%)
Jan 24, 2018 23.47 23.47 21.71 22.61 14,819 -0.82(-3.50%)
Jan 23, 2018 22.77 23.49 21.52 23.43 30,147 +0.37(+1.60%)
Jan 22, 2018 22.66 23.60 22.29 23.06 120,241 +0.71(+3.18%)
Jan 19, 2018 22.76 22.83 21.50 22.35 27,689 -0.10(-0.45%)
Jan 18, 2018 22.60 23.32 22.00 22.45 118,418 +0.45(+2.05%)
Jan 17, 2018 22.27 22.95 20.10 22.00 56,423 -0.10(-0.45%)
Jan 16, 2018 23.83 23.83 21.70 22.10 75,406 -1.41(-6.00%)
Jan 12, 2018 23.51 23.51 23.51 0 -0.34(-1.43%)
Jan 11, 2018 23.21 24.44 22.51 23.85 542,203 +1.19(+5.25%)
Jan 10, 2018 23.10 23.51 22.15 22.66 91,128 -0.50(-2.16%)
Jan 09, 2018 22.70 24.00 22.35 23.16 201,085 +0.33(+1.45%)
Jan 08, 2018 23.75 23.95 22.68 22.83 9,939 -0.92(-3.87%)
Jan 05, 2018 23.00 24.41 22.30 23.75 21,747 +0.75(+3.28%)
Jan 04, 2018 20.50 23.00 20.42 23.00 14,588 +2.75(+13.56%)
Jan 03, 2018 20.15 20.80 19.50 20.25 15,628 +0.04(+0.20%)
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.