Skip to main content

Fireman B.V. (NQ: IFRX )

2.620 +0.160 (+6.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.490 2.815 2.450 2.620 1,035,825 +0.16(+6.50%)
Dec 05, 2024 2.330 2.490 2.210 2.460 485,536 +0.09(+3.80%)
Dec 04, 2024 2.250 2.430 2.200 2.370 433,839 +0.12(+5.33%)
Dec 03, 2024 2.400 2.480 2.000 2.250 354,744 -0.14(-5.86%)
Dec 02, 2024 2.480 2.540 2.350 2.390 161,159 -0.07(-2.85%)
Nov 29, 2024 2.440 2.570 2.370 2.460 187,150 +0.06(+2.50%)
Nov 27, 2024 2.170 2.435 2.170 2.400 376,362 +0.20(+9.09%)
Nov 26, 2024 2.140 2.380 2.070 2.200 474,753 +0.08(+3.77%)
Nov 25, 2024 2.050 2.220 2.010 2.120 436,158 +0.04(+1.92%)
Nov 22, 2024 2.040 2.245 2.020 2.080 333,154 +0.02(+0.97%)
Nov 21, 2024 2.050 2.140 1.970 2.060 312,815 +0.02(+0.98%)
Nov 20, 2024 2.000 2.145 1.890 2.040 370,306 +0.12(+6.25%)
Nov 19, 2024 1.680 2.153 1.650 1.920 492,628 +0.18(+10.34%)
Nov 18, 2024 1.940 2.018 1.510 1.740 438,473 -0.21(-10.77%)
Nov 15, 2024 2.180 2.370 1.870 1.950 723,021 -0.08(-3.94%)
Nov 14, 2024 1.730 2.440 1.720 2.030 2,077,127 +0.32(+18.71%)
Nov 13, 2024 1.560 1.710 1.540 1.710 175,773 +0.20(+13.25%)
Nov 12, 2024 1.540 1.570 1.500 1.510 108,318 -0.02(-1.31%)
Nov 11, 2024 1.530 1.580 1.500 1.530 136,536 -0.03(-1.92%)
Nov 08, 2024 1.520 1.579 1.500 1.560 55,243 +0.05(+3.31%)
Nov 07, 2024 1.540 1.550 1.480 1.510 95,862 -0.02(-1.31%)
Nov 06, 2024 1.600 1.600 1.510 1.530 138,959 -0.07(-4.38%)
Nov 05, 2024 1.530 1.600 1.520 1.600 63,867 +0.04(+2.56%)
Nov 04, 2024 1.561 1.597 1.540 1.560 32,037 -0.02(-1.27%)
Nov 01, 2024 1.530 1.600 1.520 1.580 56,157 +0.03(+1.94%)
Oct 31, 2024 1.590 1.600 1.490 1.550 88,059 -0.02(-1.27%)
Oct 30, 2024 1.560 1.600 1.560 1.570 23,600 +0.01(+0.32%)
Oct 29, 2024 1.640 1.640 1.500 1.565 47,585 -0.01(-0.32%)
Oct 28, 2024 1.620 1.620 1.540 1.570 35,124 +0.00(+0.00%)
Oct 25, 2024 1.590 1.710 1.560 1.570 72,714 -0.03(-1.88%)
Oct 24, 2024 1.520 1.600 1.495 1.600 100,298 +0.11(+7.38%)
Oct 23, 2024 1.510 1.540 1.480 1.490 47,817 -0.05(-3.25%)
Oct 22, 2024 1.540 1.570 1.450 1.540 49,884 +0.01(+0.65%)
Oct 21, 2024 1.560 1.580 1.450 1.530 37,067 -0.06(-3.77%)
Oct 18, 2024 1.540 1.590 1.530 1.590 18,410 +0.04(+2.58%)
Oct 17, 2024 1.525 1.595 1.510 1.550 86,328 +0.04(+2.65%)
Oct 16, 2024 1.480 1.530 1.430 1.510 938,792 +0.03(+2.03%)
Oct 15, 2024 1.510 1.550 1.460 1.480 63,205 -0.02(-1.33%)
Oct 14, 2024 1.490 1.510 1.425 1.500 55,445 -0.01(-0.66%)
Oct 11, 2024 1.470 1.520 1.470 1.510 17,210 +0.05(+3.42%)
Oct 10, 2024 1.490 1.515 1.460 1.460 48,476 -0.02(-1.35%)
Oct 09, 2024 1.500 1.515 1.480 1.480 21,082 -0.02(-1.33%)
Oct 08, 2024 1.510 1.522 1.480 1.500 25,187 -0.03(-1.96%)
Oct 07, 2024 1.580 1.580 1.480 1.530 50,598 -0.03(-1.92%)
Oct 04, 2024 1.530 1.580 1.530 1.560 40,500 +0.00(+0.00%)
Oct 03, 2024 1.500 1.560 1.470 1.560 53,082 +0.03(+1.96%)
Oct 02, 2024 1.500 1.540 1.380 1.530 59,174 +0.02(+1.32%)
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.