Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireman B.V. (NQ: IFRX )

1.520 -0.070 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 1.450 1.600 1.420 1.580 278,577 +0.15(+10.49%)
May 31, 2024 1.470 1.470 1.370 1.430 298,879 +0.00(+0.00%)
May 30, 2024 1.480 1.480 1.380 1.430 276,209 -0.03(-2.05%)
May 29, 2024 1.450 1.530 1.410 1.460 262,919 +0.00(+0.00%)
May 28, 2024 1.450 1.490 1.400 1.460 192,536 +0.02(+1.39%)
May 24, 2024 1.490 1.510 1.430 1.440 209,759 -0.04(-2.70%)
May 23, 2024 1.600 1.630 1.450 1.480 263,022 -0.15(-9.20%)
May 22, 2024 1.580 1.720 1.540 1.630 388,048 +0.11(+7.24%)
May 21, 2024 1.530 1.560 1.460 1.520 250,303 -0.02(-1.30%)
May 20, 2024 1.590 1.680 1.520 1.540 158,298 -0.09(-5.52%)
May 17, 2024 1.460 1.650 1.420 1.630 484,006 +0.18(+12.41%)
May 16, 2024 1.420 1.490 1.399 1.450 52,356 +0.05(+3.57%)
May 15, 2024 1.450 1.480 1.350 1.400 82,515 -0.03(-2.10%)
May 14, 2024 1.300 1.470 1.300 1.430 300,648 +0.18(+14.40%)
May 13, 2024 1.190 1.348 1.190 1.250 145,253 +0.07(+5.93%)
May 10, 2024 1.200 1.245 1.170 1.180 226,429 -0.02(-1.67%)
May 09, 2024 1.300 1.300 1.180 1.200 306,652 +0.00(+0.00%)
May 08, 2024 1.230 1.290 1.165 1.200 264,912 -0.04(-3.23%)
May 07, 2024 1.320 1.320 1.210 1.240 187,160 -0.05(-4.25%)
May 06, 2024 1.390 1.410 1.280 1.295 236,410 -0.08(-6.16%)
May 03, 2024 1.380 1.449 1.280 1.380 179,383 +0.00(+0.00%)
May 02, 2024 1.400 1.433 1.300 1.380 143,016 -0.03(-2.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.