Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FLIR Systems (NQ: FLIR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 50.67 51.28 50.26 51.21 1,365,327 +0.35(+0.68%)
Apr 29, 2019 49.96 51.26 49.66 50.86 1,259,944 +1.02(+2.04%)
Apr 26, 2019 50.32 50.32 49.12 49.85 1,204,183 -0.48(-0.96%)
Apr 25, 2019 51.17 52.00 49.60 50.33 2,869,936 -1.34(-2.60%)
Apr 24, 2019 49.82 53.35 49.17 51.68 3,565,585 +2.68(+5.47%)
Apr 23, 2019 48.44 49.12 48.44 49.00 919,106 +0.78(+1.63%)
Apr 22, 2019 48.20 48.47 47.94 48.21 588,347 -0.14(-0.28%)
Apr 18, 2019 47.81 48.37 47.49 48.35 706,032 +0.45(+0.93%)
Apr 17, 2019 48.17 48.36 47.79 47.90 608,542 -0.08(-0.16%)
Apr 16, 2019 47.99 48.16 47.93 47.98 459,956 +0.10(+0.20%)
Apr 15, 2019 48.19 48.37 47.59 47.89 452,599 -0.33(-0.68%)
Apr 12, 2019 48.01 48.40 47.87 48.21 1,066,904 +0.53(+1.12%)
Apr 11, 2019 47.26 47.94 47.08 47.68 735,184 +0.51(+1.09%)
Apr 10, 2019 46.81 47.20 46.58 47.17 619,953 +0.30(+0.64%)
Apr 09, 2019 47.23 47.60 46.69 46.87 512,617 -0.54(-1.14%)
Apr 08, 2019 46.66 47.44 46.60 47.41 672,152 +0.65(+1.39%)
Apr 05, 2019 46.66 47.79 46.31 46.76 676,364 +0.38(+0.81%)
Apr 04, 2019 46.82 47.19 46.33 46.39 659,453 -0.48(-1.03%)
Apr 03, 2019 47.26 47.49 46.77 46.87 562,182 -0.13(-0.27%)
Apr 02, 2019 47.19 47.31 46.86 47.00 662,041 -0.17(-0.37%)
Apr 01, 2019 46.42 47.40 46.32 47.17 1,038,269 +1.14(+2.48%)
Mar 29, 2019 46.12 46.23 45.72 46.03 933,244 +0.24(+0.53%)
Mar 28, 2019 45.37 45.97 45.36 45.79 947,986 +0.57(+1.26%)
Mar 27, 2019 45.53 45.75 44.99 45.22 1,178,471 -0.19(-0.43%)
Mar 26, 2019 45.95 45.95 45.25 45.41 840,769 -0.27(-0.59%)
Mar 25, 2019 45.92 46.22 45.60 45.68 1,134,771 -0.31(-0.67%)
Mar 22, 2019 47.09 47.21 45.66 45.99 1,078,999 -1.21(-2.56%)
Mar 21, 2019 46.60 47.36 46.60 47.20 1,476,008 +0.59(+1.27%)
Mar 20, 2019 46.85 47.02 45.97 46.61 2,022,073 -0.24(-0.52%)
Mar 19, 2019 47.73 47.89 46.72 46.85 1,692,728 -0.78(-1.65%)
Mar 18, 2019 48.51 48.81 47.50 47.63 1,349,666 -0.87(-1.79%)
Mar 15, 2019 49.01 49.14 48.42 48.50 1,315,618 -0.39(-0.79%)
Mar 14, 2019 49.04 49.16 48.66 48.89 1,030,634 -0.11(-0.22%)
Mar 13, 2019 49.20 49.62 48.58 49.00 1,409,930 +0.14(+0.28%)
Mar 12, 2019 49.04 49.18 48.72 48.86 727,375 -0.04(-0.08%)
Mar 11, 2019 47.94 48.93 47.83 48.90 832,410 +1.01(+2.10%)
Mar 08, 2019 48.02 48.10 47.51 47.89 730,634 -0.51(-1.06%)
Mar 07, 2019 48.72 48.89 48.22 48.41 725,145 -0.47(-0.97%)
Mar 06, 2019 49.36 49.41 48.83 48.88 500,841 -0.32(-0.65%)
Mar 05, 2019 48.72 49.60 48.72 49.20 704,747 -0.40(-0.80%)
Mar 04, 2019 50.07 50.26 49.23 49.60 704,718 -0.23(-0.47%)
Mar 01, 2019 50.12 50.21 49.37 49.83 657,550 +0.06(+0.12%)
Feb 28, 2019 49.90 50.14 49.75 49.77 800,688 -0.29(-0.58%)
Feb 27, 2019 50.05 50.24 49.94 50.06 753,087 -0.31(-0.61%)
Feb 26, 2019 50.87 50.98 50.27 50.37 798,437 -0.54(-1.06%)
Feb 25, 2019 51.14 51.46 50.86 50.91 1,160,838 +0.03(+0.06%)
Feb 22, 2019 50.79 51.08 50.52 50.88 595,527 +0.34(+0.67%)
Feb 21, 2019 50.77 51.07 50.25 50.55 689,432 -0.37(-0.72%)
Feb 20, 2019 50.21 50.94 49.88 50.91 1,398,388 +0.73(+1.46%)
Feb 19, 2019 50.54 50.78 50.07 50.18 837,365 -0.36(-0.71%)
Feb 15, 2019 49.97 50.69 49.66 50.54 1,312,090 +0.90(+1.81%)
Feb 14, 2019 50.12 50.32 49.52 49.64 1,486,740 -0.19(-0.39%)
Feb 13, 2019 49.18 50.72 49.18 49.83 1,728,270 +0.81(+1.65%)
Feb 12, 2019 48.21 49.14 48.02 49.02 1,474,886 +1.21(+2.54%)
Feb 11, 2019 48.06 48.19 47.66 47.81 775,607 -0.19(-0.40%)
Feb 08, 2019 47.64 48.01 47.38 48.00 1,082,381 +0.17(+0.36%)
Feb 07, 2019 47.69 48.02 47.35 47.83 914,501 -0.16(-0.34%)
Feb 06, 2019 47.60 48.09 47.45 47.99 698,656 +0.39(+0.81%)
Feb 05, 2019 47.38 48.18 47.09 47.61 653,601 +0.40(+0.84%)
Feb 04, 2019 47.02 47.22 46.70 47.21 595,053 +0.33(+0.70%)
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.