Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fireman B.V. (NQ: IFRX )

1.460 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	4.020	4.065	3.830	3.950	136,503	-0.16(-3.89%)
Aug 30, 2023	4.000	4.110	3.850	4.110	200,688	+0.37(+9.89%)
Aug 29, 2023	3.900	3.950	3.720	3.740	93,535	-0.18(-4.59%)
Aug 28, 2023	3.840	3.920	3.670	3.920	92,885	+0.26(+7.10%)
Aug 25, 2023	3.850	3.850	3.610	3.660	44,187	-0.17(-4.44%)
Aug 24, 2023	3.840	3.975	3.750	3.830	122,470	+0.07(+1.86%)
Aug 23, 2023	3.680	3.870	3.620	3.760	118,156	+0.10(+2.73%)
Aug 22, 2023	3.450	3.730	3.450	3.660	78,885	+0.23(+6.71%)
Aug 21, 2023	3.640	3.682	3.430	3.430	115,676	-0.21(-5.77%)
Aug 18, 2023	3.740	3.740	3.440	3.640	70,505	-0.15(-3.96%)
Aug 17, 2023	3.430	3.860	3.310	3.790	215,787	+0.41(+12.13%)
Aug 16, 2023	3.410	3.510	3.290	3.380	188,419	-0.07(-2.03%)
Aug 15, 2023	3.540	3.620	3.430	3.450	99,088	-0.20(-5.48%)
Aug 14, 2023	3.790	3.820	3.440	3.650	177,132	-0.13(-3.44%)
Aug 11, 2023	4.000	4.040	3.660	3.780	267,385	-0.22(-5.50%)
Aug 10, 2023	2.810	4.150	2.780	4.000	2,206,327	+0.35(+9.59%)
Aug 09, 2023	3.560	3.660	3.560	3.650	73,766	+0.08(+2.24%)
Aug 08, 2023	3.590	3.670	3.510	3.570	106,238	+0.00(+0.00%)
Aug 07, 2023	3.730	3.780	3.380	3.570	162,069	-0.17(-4.42%)
Aug 04, 2023	4.010	4.050	3.690	3.735	454,556	-0.36(-8.90%)
Aug 03, 2023	4.160	4.280	4.070	4.100	89,408	-0.03(-0.73%)
Aug 02, 2023	4.190	4.270	3.650	4.130	238,608	-0.05(-1.20%)
Aug 01, 2023	4.120	4.180	4.060	4.180	78,312	-0.01(-0.24%)
Jul 31, 2023	4.070	4.220	4.070	4.190	79,106	+0.10(+2.44%)
Jul 28, 2023	4.050	4.120	4.010	4.090	94,531	+0.02(+0.49%)
Jul 27, 2023	4.040	4.100	3.920	4.070	161,038	+0.00(+0.00%)
Jul 26, 2023	4.000	4.080	3.940	4.070	98,984	+0.11(+2.78%)
Jul 25, 2023	4.100	4.130	3.940	3.960	264,666	-0.18(-4.35%)
Jul 24, 2023	4.170	4.200	4.090	4.140	170,689	-0.08(-1.90%)
Jul 21, 2023	4.100	4.250	4.000	4.220	253,223	+0.14(+3.43%)
Jul 20, 2023	4.160	4.160	3.990	4.080	65,774	+0.09(+2.26%)
Jul 19, 2023	4.030	4.120	3.950	3.990	237,294	-0.04(-0.99%)
Jul 18, 2023	4.080	4.200	4.000	4.030	115,900	-0.02(-0.49%)
Jul 17, 2023	4.160	4.210	4.040	4.050	109,827	-0.10(-2.41%)
Jul 14, 2023	4.330	4.330	4.100	4.150	222,067	-0.18(-4.16%)
Jul 13, 2023	4.050	4.350	4.050	4.330	91,427	+0.20(+4.84%)
Jul 12, 2023	4.200	4.350	4.080	4.130	81,682	-0.05(-1.20%)
Jul 11, 2023	4.350	4.350	4.150	4.180	223,244	-0.12(-2.79%)
Jul 10, 2023	4.020	4.300	3.950	4.300	318,561	+0.41(+10.54%)
Jul 07, 2023	3.930	4.020	3.820	3.890	257,796	-0.01(-0.26%)
Jul 06, 2023	4.130	4.130	3.880	3.900	449,172	-0.28(-6.70%)
Jul 05, 2023	4.320	4.350	4.150	4.180	208,616	-0.14(-3.24%)
Jul 03, 2023	4.420	4.500	4.310	4.320	154,056	-0.14(-3.14%)
Jun 30, 2023	4.450	4.550	4.350	4.460	107,802	+0.02(+0.45%)
Jun 29, 2023	4.480	4.580	4.410	4.440	110,139	-0.10(-2.20%)
Jun 28, 2023	4.430	4.610	4.410	4.540	105,896	+0.09(+2.02%)
Jun 27, 2023	4.500	4.500	4.330	4.450	129,230	-0.07(-1.55%)
Jun 26, 2023	4.550	4.620	4.430	4.520	139,449	-0.05(-1.09%)
Jun 23, 2023	4.500	4.607	4.440	4.570	309,434	+0.05(+1.11%)
Jun 22, 2023	4.490	4.550	4.400	4.520	250,941	+0.02(+0.44%)
Jun 21, 2023	4.700	4.700	4.480	4.500	326,331	+0.00(+0.00%)
Jun 20, 2023	4.650	4.650	4.390	4.500	279,530	-0.15(-3.23%)
Jun 16, 2023	4.450	4.670	4.350	4.650	253,089	+0.20(+4.49%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Fireman B.V. (NQ: IFRX )

Historical Prices