FLIR Systems (NQ: FLIR )

58.56 USD +0.03 (+0.05%)
Official Closing Price Updated: 6:16 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 58.46 58.77 58.23 58.56 1,566,898 +0.03(+0.05%)
Apr 16, 2021 58.51 58.65 58.21 58.53 2,259,200 +0.11(+0.19%)
Apr 15, 2021 58.04 58.47 57.95 58.42 850,983 +0.43(+0.74%)
Apr 14, 2021 57.89 58.41 57.88 57.99 1,294,976 -0.20(-0.34%)
Apr 13, 2021 58.27 58.39 58.02 58.19 474,833 -0.14(-0.24%)
Apr 12, 2021 57.93 58.43 57.73 58.33 1,392,467 +0.60(+1.04%)
Apr 09, 2021 57.56 57.80 57.42 57.73 1,219,700 +0.02(+0.03%)
Apr 08, 2021 57.30 57.75 57.13 57.71 879,988 +0.36(+0.63%)
Apr 07, 2021 57.88 57.88 57.17 57.35 1,498,243 -0.36(-0.62%)
Apr 06, 2021 57.36 57.94 57.36 57.71 1,978,653 +0.03(+0.05%)
Apr 05, 2021 56.81 57.77 56.54 57.68 2,534,895 +0.81(+1.42%)
Apr 01, 2021 56.66 57.20 56.52 56.87 1,534,000 +0.40(+0.71%)
Mar 31, 2021 56.01 56.84 56.01 56.47 1,641,613 +0.43(+0.77%)
Mar 30, 2021 55.89 56.20 55.62 56.04 885,238 -0.08(-0.14%)
Mar 29, 2021 55.30 56.36 55.30 56.12 928,013 +0.49(+0.88%)
Mar 26, 2021 55.60 55.89 55.26 55.63 689,300 +0.16(+0.29%)
Mar 25, 2021 54.74 55.69 54.44 55.47 852,148 +0.71(+1.30%)
Mar 24, 2021 55.14 55.44 54.74 54.76 851,210 -0.03(-0.05%)
Mar 23, 2021 55.09 55.29 54.61 54.79 1,041,284 -0.29(-0.53%)
Mar 22, 2021 54.33 55.30 54.21 55.08 915,023 +0.82(+1.51%)
Mar 19, 2021 54.60 55.11 54.20 54.26 4,510,200 -0.71(-1.29%)
Mar 18, 2021 55.26 55.68 54.96 54.97 1,335,501 -0.24(-0.43%)
Mar 17, 2021 55.12 55.48 54.96 55.21 1,119,145 +0.05(+0.09%)
Mar 16, 2021 55.71 55.71 55.07 55.16 639,102 -0.61(-1.09%)
Mar 15, 2021 55.42 55.84 54.94 55.77 1,368,221 +0.61(+1.11%)
Mar 12, 2021 54.58 55.21 54.58 55.16 1,104,600 +0.57(+1.04%)
Mar 11, 2021 54.80 55.21 54.51 54.59 3,544,735 +0.00(+0.00%)
Mar 10, 2021 54.48 54.90 54.23 54.59 1,983,372 +0.36(+0.66%)
Mar 09, 2021 54.67 54.97 54.19 54.23 2,019,604 -0.42(-0.77%)
Mar 08, 2021 54.38 54.99 54.24 54.65 5,243,199 +0.08(+0.15%)
Mar 05, 2021 53.65 54.73 52.95 54.57 1,328,600 +1.33(+2.50%)
Mar 04, 2021 53.41 53.59 52.39 53.24 1,610,049 -0.29(-0.54%)
Mar 03, 2021 53.79 54.15 53.49 53.53 1,355,350 -0.35(-0.65%)
Mar 02, 2021 54.11 54.22 53.78 53.88 1,694,109 -0.12(-0.22%)
Mar 01, 2021 53.98 54.52 53.61 54.00 1,513,983 +0.60(+1.12%)
Feb 26, 2021 53.85 54.07 53.10 53.40 1,260,300 -0.22(-0.41%)
Feb 25, 2021 54.76 55.00 53.33 53.62 1,504,571 -1.09(-1.99%)
Feb 24, 2021 53.96 55.07 53.96 54.71 646,383 +0.76(+1.41%)
Feb 23, 2021 53.67 54.51 53.62 53.95 1,289,176 -1.09(-1.98%)
Feb 22, 2021 55.73 55.73 55.03 55.04 1,096,427 -0.69(-1.24%)
Feb 19, 2021 56.20 56.32 55.68 55.73 875,300 -0.21(-0.38%)
Feb 18, 2021 55.35 56.18 55.12 55.94 1,175,387 +0.47(+0.85%)
Feb 17, 2021 54.98 55.99 54.87 55.47 1,715,993 +0.62(+1.13%)
Feb 16, 2021 54.84 55.41 54.82 54.85 961,310 +0.16(+0.29%)
Feb 12, 2021 54.40 54.74 54.14 54.69 969,900 +0.06(+0.11%)
Feb 11, 2021 54.81 55.04 54.42 54.63 1,719,292 +0.00(+0.00%)
Feb 10, 2021 54.76 54.87 54.45 54.63 1,388,589 -0.13(-0.24%)
Feb 09, 2021 54.85 54.85 54.33 54.76 995,621 +0.18(+0.33%)
Feb 08, 2021 54.20 54.66 54.11 54.58 1,086,833 +0.30(+0.55%)
Feb 05, 2021 54.49 54.75 54.09 54.28 1,844,600 -0.23(-0.42%)
Feb 04, 2021 54.12 54.53 53.94 54.51 1,931,244 +0.39(+0.72%)
Feb 03, 2021 54.26 54.51 53.84 54.12 1,599,594 -0.10(-0.18%)
Feb 02, 2021 53.50 54.47 53.42 54.22 1,124,082 +0.84(+1.57%)
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.