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, 2018 52.03 52.18 51.11 51.16 1,556,362 -0.80(-1.54%)
Apr 27, 2018 50.74 52.38 50.74 51.97 1,873,869 +1.41(+2.80%)
Apr 26, 2018 50.35 50.76 49.74 50.55 1,050,361 +0.70(+1.40%)
Apr 25, 2018 48.79 50.25 48.68 49.86 2,023,272 +1.06(+2.17%)
Apr 24, 2018 50.04 50.30 48.52 48.79 1,483,676 -0.93(-1.86%)
Apr 23, 2018 50.42 50.63 49.59 49.72 1,695,467 -0.52(-1.03%)
Apr 20, 2018 50.41 50.60 50.10 50.24 726,057 -0.12(-0.25%)
Apr 19, 2018 50.44 50.62 50.19 50.36 580,581 -0.34(-0.68%)
Apr 18, 2018 50.72 51.04 50.45 50.71 412,980 +0.11(+0.23%)
Apr 17, 2018 50.19 50.87 49.31 50.59 694,864 +0.75(+1.51%)
Apr 16, 2018 49.52 50.03 49.22 49.84 673,526 +0.75(+1.54%)
Apr 13, 2018 49.41 49.75 48.80 49.08 765,507 -0.14(-0.29%)
Apr 12, 2018 49.13 49.74 49.12 49.22 826,097 +0.24(+0.49%)
Apr 11, 2018 48.58 49.23 48.58 48.99 849,454 +0.07(+0.14%)
Apr 10, 2018 48.57 49.18 48.53 48.92 577,989 +0.93(+1.93%)
Apr 09, 2018 48.14 48.73 47.95 47.99 715,201 +0.04(+0.08%)
Apr 06, 2018 48.58 48.68 47.72 47.95 889,833 -1.04(-2.13%)
Apr 05, 2018 48.78 49.30 48.67 49.00 609,210 +0.53(+1.08%)
Apr 04, 2018 47.56 48.55 47.29 48.47 713,628 +0.18(+0.38%)
Apr 03, 2018 47.43 48.36 47.35 48.29 1,640,917 +0.96(+2.04%)
Apr 02, 2018 47.82 47.96 46.68 47.32 1,012,878 -0.46(-0.96%)
Mar 29, 2018 47.78 47.78 47.78 0 +0.80(+1.71%)
Mar 28, 2018 47.82 48.07 46.82 46.98 1,194,704 -0.73(-1.52%)
Mar 27, 2018 48.50 48.60 47.39 47.71 1,438,228 -0.63(-1.30%)
Mar 26, 2018 47.51 48.46 47.23 48.34 1,285,558 +1.34(+2.85%)
Mar 23, 2018 47.31 47.88 46.86 47.00 1,285,077 -0.35(-0.75%)
Mar 22, 2018 48.00 48.35 47.35 47.35 1,221,099 -1.00(-2.07%)
Mar 21, 2018 47.98 48.73 47.63 48.36 959,002 +0.49(+1.02%)
Mar 20, 2018 47.26 47.97 47.26 47.87 815,117 +0.63(+1.33%)
Mar 19, 2018 47.43 47.84 46.81 47.24 1,152,677 -0.47(-0.98%)
Mar 16, 2018 48.16 48.43 47.70 47.71 1,835,003 -0.46(-0.95%)
Mar 15, 2018 48.49 48.64 47.85 48.16 1,252,219 -0.23(-0.47%)
Mar 14, 2018 49.32 49.32 48.32 48.39 883,244 -0.69(-1.40%)
Mar 13, 2018 48.90 49.22 48.86 49.08 1,009,669 +0.53(+1.08%)
Mar 12, 2018 49.37 49.40 48.39 48.56 1,203,942 -0.69(-1.40%)
Mar 09, 2018 48.22 49.25 47.96 49.24 974,356 +1.20(+2.51%)
Mar 08, 2018 48.03 48.07 47.69 48.04 1,056,401 +0.23(+0.48%)
Mar 07, 2018 47.52 47.81 1,191,525 -0.44(-0.91%)
Mar 06, 2018 47.71 48.33 47.51 48.25 1,412,899 +0.77(+1.63%)
Mar 05, 2018 46.44 47.54 46.16 47.48 927,668 +0.73(+1.55%)
Mar 02, 2018 46.69 46.87 46.33 46.75 1,091,109 -0.22(-0.47%)
Mar 01, 2018 47.04 47.30 46.43 46.97 1,197,499 +0.06(+0.12%)
Feb 28, 2018 47.14 47.39 46.59 46.91 1,533,218 +0.06(+0.12%)
Feb 27, 2018 47.44 47.51 46.80 46.86 1,517,111 -0.57(-1.21%)
Feb 26, 2018 46.62 47.54 46.50 47.43 785,170 +1.10(+2.37%)
Feb 23, 2018 45.79 46.39 45.59 46.33 796,741 +0.60(+1.32%)
Feb 22, 2018 46.26 46.82 45.68 45.73 1,195,439 -0.28(-0.60%)
Feb 21, 2018 46.62 47.35 45.97 46.01 1,844,091 -0.49(-1.04%)
Feb 20, 2018 46.44 47.24 46.37 46.49 1,313,898 -0.26(-0.55%)
Feb 16, 2018 46.75 46.75 46.75 0 -0.37(-0.79%)
Feb 15, 2018 47.04 48.05 46.75 47.12 1,244,110 +0.39(+0.84%)
Feb 14, 2018 44.70 46.79 43.92 46.73 2,003,310 +0.82(+1.78%)
Feb 13, 2018 46.00 45.91 799,132 +0.50(+1.11%)
Feb 12, 2018 45.05 45.72 44.67 45.41 1,046,500 +0.61(+1.36%)
Feb 09, 2018 44.83 45.14 43.05 44.80 1,256,241 +0.55(+1.25%)
Feb 08, 2018 46.10 46.24 44.22 44.24 1,010,746 -1.85(-4.01%)
Feb 07, 2018 45.82 46.87 45.82 46.09 908,897 -0.01(-0.02%)
Feb 06, 2018 44.74 46.36 43.39 46.10 1,251,666 -0.17(-0.37%)
Feb 05, 2018 47.22 47.60 45.84 46.27 741,455 -1.28(-2.70%)
Feb 02, 2018 48.75 48.93 47.55 47.56 965,391 -1.41(-2.88%)
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.