Fireman B.V. (NQ: IFRX )

5.050 USD +0.100 (+2.02%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.800 3.960 3.800 3.900 88,126 +0.11(+2.90%)
Mar 30, 2021 3.690 3.850 3.630 3.790 223,029 +0.17(+4.70%)
Mar 29, 2021 4.010 4.070 3.620 3.620 521,397 -0.44(-10.84%)
Mar 26, 2021 3.960 4.120 3.890 4.060 441,700 +0.17(+4.37%)
Mar 25, 2021 4.000 4.086 3.660 3.890 709,346 -0.06(-1.52%)
Mar 24, 2021 4.260 4.340 3.900 3.950 470,667 -0.38(-8.78%)
Mar 23, 2021 4.390 4.500 4.250 4.330 138,661 -0.09(-2.04%)
Mar 22, 2021 4.500 4.600 4.200 4.420 669,957 -0.18(-3.91%)
Mar 19, 2021 4.500 4.645 4.430 4.600 187,100 +0.13(+2.91%)
Mar 18, 2021 4.650 4.710 4.390 4.470 234,178 -0.24(-5.10%)
Mar 17, 2021 4.610 4.750 4.520 4.710 202,678 +0.02(+0.43%)
Mar 16, 2021 4.800 4.800 4.640 4.690 258,704 -0.12(-2.49%)
Mar 15, 2021 4.790 4.880 4.630 4.810 161,849 +0.02(+0.42%)
Mar 12, 2021 4.820 4.860 4.590 4.790 571,800 +0.06(+1.27%)
Mar 11, 2021 4.810 4.850 4.310 4.730 1,721,901 +0.28(+6.29%)
Mar 10, 2021 4.380 4.500 4.280 4.450 240,437 +0.15(+3.49%)
Mar 09, 2021 4.000 4.340 3.990 4.300 417,255 +0.41(+10.54%)
Mar 08, 2021 3.970 4.040 3.820 3.890 273,474 -0.09(-2.26%)
Mar 05, 2021 3.900 4.010 3.550 3.980 427,200 +0.19(+5.01%)
Mar 04, 2021 4.030 4.120 3.760 3.790 599,459 -0.24(-5.96%)
Mar 03, 2021 4.320 4.320 4.000 4.030 612,371 -0.26(-6.06%)
Mar 02, 2021 4.400 4.490 4.250 4.290 582,168 -0.02(-0.46%)
Mar 01, 2021 4.250 4.340 4.140 4.310 481,201 +0.16(+3.86%)
Feb 26, 2021 4.500 4.560 4.140 4.150 992,100 -0.34(-7.57%)
Feb 25, 2021 5.100 5.100 4.370 4.490 2,390,608 -0.79(-14.96%)
Feb 24, 2021 5.390 5.520 5.270 5.280 127,914 +0.02(+0.38%)
Feb 23, 2021 5.450 5.470 5.030 5.260 282,756 -0.35(-6.24%)
Feb 22, 2021 5.700 5.710 5.540 5.610 166,367 -0.04(-0.71%)
Feb 19, 2021 5.930 5.980 5.560 5.650 493,800 -0.20(-3.42%)
Feb 18, 2021 6.300 6.380 5.760 5.850 353,201 -0.49(-7.73%)
Feb 17, 2021 6.200 6.340 6.120 6.340 320,411 +0.12(+1.93%)
Feb 16, 2021 6.100 6.250 6.060 6.220 605,397 +0.49(+8.55%)
Feb 12, 2021 5.730 5.764 5.570 5.730 308,600 -0.04(-0.69%)
Feb 11, 2021 5.880 5.980 5.710 5.770 441,356 -0.03(-0.52%)
Feb 10, 2021 5.870 6.030 5.570 5.800 358,253 +0.02(+0.35%)
Feb 09, 2021 6.120 6.250 5.710 5.780 315,556 -0.13(-2.20%)
Feb 08, 2021 5.820 5.930 5.720 5.910 461,053 +0.38(+6.87%)
Feb 05, 2021 5.900 5.907 5.470 5.530 459,600 +0.04(+0.73%)
Feb 04, 2021 5.900 5.900 5.450 5.490 342,475 -0.11(-1.96%)
Feb 03, 2021 5.660 5.760 5.480 5.600 345,974 +0.02(+0.36%)
Feb 02, 2021 5.610 5.750 5.420 5.580 183,072 +0.16(+2.95%)
Feb 01, 2021 5.340 5.440 5.200 5.420 179,099 +0.08(+1.50%)
Jan 29, 2021 5.550 5.610 5.160 5.340 156,200 -0.20(-3.61%)
Jan 28, 2021 5.580 5.768 5.310 5.540 343,933 -0.07(-1.25%)
Jan 27, 2021 5.770 5.800 5.500 5.610 325,020 -0.27(-4.59%)
Jan 26, 2021 5.960 6.100 5.820 5.880 182,099 +0.00(+0.00%)
Jan 25, 2021 5.870 6.040 5.670 5.880 273,422 +0.17(+2.98%)
Jan 22, 2021 5.550 5.820 5.550 5.710 178,600 +0.09(+1.60%)
Jan 21, 2021 5.760 5.820 5.556 5.620 147,249 -0.15(-2.60%)
Jan 20, 2021 5.910 6.040 5.720 5.770 180,331 -0.13(-2.20%)
Jan 19, 2021 5.760 6.070 5.710 5.900 289,786 +0.34(+6.12%)
Jan 15, 2021 6.010 6.040 5.380 5.560 422,700 -0.47(-7.79%)
Jan 14, 2021 5.920 6.100 5.570 6.030 684,732 -0.28(-4.44%)
Jan 13, 2021 6.880 6.880 6.050 6.310 700,014 +0.07(+1.12%)
Jan 12, 2021 5.960 6.260 5.820 6.240 576,993 +0.50(+8.71%)
Jan 11, 2021 5.700 5.889 5.540 5.740 243,344 +0.04(+0.70%)
Jan 08, 2021 5.850 5.900 5.516 5.700 448,900 -0.04(-0.70%)
Jan 07, 2021 5.720 5.800 5.510 5.740 220,152 +0.16(+2.87%)
Jan 06, 2021 5.710 5.780 5.250 5.580 538,521 -0.18(-3.12%)
Jan 05, 2021 5.150 5.900 5.090 5.760 934,582 +0.62(+12.06%)
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.