Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fireman B.V.
(NQ:
IFRX
)
2.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Nov 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2024
1.540
1.550
1.500
1.510
60,344
-0.02(-1.31%)
Sep 30, 2024
1.550
1.560
1.520
1.530
53,409
-0.04(-2.55%)
Sep 27, 2024
1.580
1.587
1.540
1.570
52,730
+0.03(+1.95%)
Sep 26, 2024
1.530
1.580
1.520
1.540
45,940
+0.02(+1.32%)
Sep 25, 2024
1.570
1.574
1.500
1.520
45,477
-0.02(-1.30%)
Sep 24, 2024
1.460
1.559
1.460
1.540
31,568
+0.06(+4.05%)
Sep 23, 2024
1.570
1.570
1.460
1.480
36,704
-0.07(-4.52%)
Sep 20, 2024
1.500
1.600
1.480
1.550
41,462
+0.03(+1.97%)
Sep 19, 2024
1.460
1.570
1.430
1.520
88,514
+0.07(+4.83%)
Sep 18, 2024
1.403
1.460
1.403
1.450
28,313
+0.01(+0.69%)
Sep 17, 2024
1.430
1.460
1.420
1.440
24,680
-0.01(-0.69%)
Sep 16, 2024
1.430
1.460
1.420
1.450
83,007
+0.02(+1.40%)
Sep 13, 2024
1.420
1.500
1.370
1.430
57,313
-0.01(-0.69%)
Sep 12, 2024
1.485
1.485
1.381
1.440
89,591
-0.02(-1.37%)
Sep 11, 2024
1.440
1.490
1.360
1.460
116,324
-0.01(-0.68%)
Sep 10, 2024
1.510
1.520
1.420
1.470
108,917
-0.06(-3.92%)
Sep 09, 2024
1.500
1.540
1.500
1.530
26,396
+0.01(+0.66%)
Sep 06, 2024
1.580
1.580
1.450
1.520
93,948
-0.05(-3.18%)
Sep 05, 2024
1.550
1.600
1.530
1.570
84,784
+0.02(+0.96%)
Sep 04, 2024
1.600
1.610
1.530
1.555
55,780
-0.06(-3.42%)
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
.