Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fireman B.V. (NQ: IFRX )

1.580 +0.070 (+4.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.490	1.590	1.430	1.580	79,275	+0.07(+4.64%)
Aug 22, 2024	1.430	1.510	1.400	1.510	82,545	+0.10(+7.09%)
Aug 21, 2024	1.490	1.510	1.400	1.410	64,191	-0.06(-4.08%)
Aug 20, 2024	1.410	1.490	1.387	1.470	81,232	+0.09(+6.52%)
Aug 19, 2024	1.380	1.410	1.340	1.380	66,987	+0.00(+0.00%)
Aug 16, 2024	1.370	1.400	1.270	1.380	80,616	+0.03(+2.22%)
Aug 15, 2024	1.360	1.405	1.230	1.350	91,971	+0.00(+0.00%)
Aug 14, 2024	1.380	1.400	1.340	1.350	29,365	-0.03(-2.17%)
Aug 13, 2024	1.380	1.400	1.340	1.380	29,497	+0.02(+1.47%)
Aug 12, 2024	1.400	1.400	1.330	1.360	52,309	-0.02(-1.45%)
Aug 09, 2024	1.440	1.440	1.360	1.380	65,990	+0.04(+2.99%)
Aug 08, 2024	1.380	1.469	1.340	1.340	37,622	-0.07(-4.96%)
Aug 07, 2024	1.480	1.490	1.380	1.410	59,573	-0.03(-2.08%)
Aug 06, 2024	1.390	1.460	1.350	1.440	47,244	+0.06(+4.35%)
Aug 05, 2024	1.400	1.475	1.350	1.380	45,827	-0.09(-6.12%)
Aug 02, 2024	1.480	1.540	1.410	1.470	64,605	-0.05(-3.29%)
Aug 01, 2024	1.560	1.560	1.480	1.520	47,690	+0.02(+1.33%)
Jul 31, 2024	1.550	1.560	1.490	1.500	61,142	-0.05(-3.23%)
Jul 30, 2024	1.540	1.570	1.470	1.550	55,523	+0.01(+0.65%)
Jul 29, 2024	1.540	1.590	1.460	1.540	39,134	+0.01(+0.65%)
Jul 26, 2024	1.530	1.570	1.460	1.530	87,651	+0.00(+0.00%)
Jul 25, 2024	1.500	1.560	1.460	1.530	48,225	+0.01(+0.66%)
Jul 24, 2024	1.480	1.530	1.470	1.520	46,130	+0.07(+4.83%)
Jul 23, 2024	1.510	1.580	1.450	1.450	46,933	-0.08(-5.23%)
Jul 22, 2024	1.540	1.593	1.518	1.530	32,238	+0.01(+0.66%)
Jul 19, 2024	1.570	1.618	1.510	1.520	50,892	-0.07(-4.40%)
Jul 18, 2024	1.600	1.680	1.580	1.590	79,896	+0.00(+0.00%)
Jul 17, 2024	1.680	1.680	1.590	1.590	56,799	-0.09(-5.36%)
Jul 16, 2024	1.630	1.720	1.630	1.680	113,987	+0.02(+1.20%)
Jul 15, 2024	1.590	1.690	1.585	1.660	87,617	+0.03(+1.84%)
Jul 12, 2024	1.740	1.740	1.610	1.630	68,744	-0.01(-0.61%)
Jul 11, 2024	1.580	1.660	1.560	1.640	37,812	+0.02(+1.23%)
Jul 10, 2024	1.690	1.690	1.580	1.620	39,612	-0.05(-2.99%)
Jul 09, 2024	1.600	1.750	1.515	1.670	121,940	+0.10(+6.37%)
Jul 08, 2024	1.600	1.670	1.530	1.570	82,553	-0.07(-4.27%)
Jul 05, 2024	1.630	1.670	1.520	1.640	65,604	+0.01(+0.61%)
Jul 03, 2024	1.740	1.740	1.610	1.630	47,378	-0.10(-5.78%)
Jul 02, 2024	1.680	1.750	1.660	1.730	62,964	+0.02(+1.17%)
Jul 01, 2024	1.750	1.771	1.620	1.710	79,917	-0.03(-1.72%)
Jun 28, 2024	1.654	1.740	1.617	1.740	134,906	+0.07(+4.19%)
Jun 27, 2024	1.570	1.690	1.550	1.670	120,178	+0.07(+4.37%)
Jun 26, 2024	1.590	1.640	1.560	1.600	71,288	-0.02(-1.23%)
Jun 25, 2024	1.690	1.756	1.600	1.620	108,271	-0.05(-2.99%)
Jun 24, 2024	1.580	1.760	1.500	1.670	227,160	+0.13(+8.44%)
Jun 21, 2024	1.450	1.560	1.450	1.540	39,677	+0.06(+4.05%)
Jun 20, 2024	1.430	1.540	1.430	1.480	49,069	+0.02(+1.37%)
Jun 18, 2024	1.495	1.495	1.450	1.460	28,846	-0.05(-3.31%)
Jun 17, 2024	1.540	1.550	1.480	1.510	57,620	-0.05(-3.21%)
Jun 14, 2024	1.480	1.600	1.480	1.560	107,826	+0.04(+2.63%)
Jun 13, 2024	1.570	1.580	1.480	1.520	155,083	-0.07(-4.40%)
Jun 12, 2024	1.590	1.590	1.490	1.590	90,719	+0.03(+1.92%)
Jun 11, 2024	1.540	1.580	1.490	1.560	31,703	-0.02(-1.27%)
Jun 10, 2024	1.600	1.600	1.530	1.580	32,359	-0.03(-1.86%)
Jun 07, 2024	1.580	1.710	1.510	1.610	127,779	+0.00(+0.00%)
Jun 06, 2024	1.640	1.840	1.560	1.610	475,985	+0.03(+1.90%)
Jun 05, 2024	1.580	1.580	1.450	1.580	95,221	+0.00(+0.00%)
Jun 04, 2024	1.560	1.680	1.510	1.580	197,190	+0.00(+0.00%)

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 San Rafael

Find A Business

or Browse Listings

Fireman B.V. (NQ: IFRX )

Historical Prices