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 (%)
Aug 31, 2018 60.28 60.28 60.28 0 +0.36(+0.59%)
Aug 30, 2018 59.95 60.37 59.77 59.92 634,011 -0.24(-0.40%)
Aug 29, 2018 59.57 60.29 59.42 60.17 823,440 +0.81(+1.36%)
Aug 28, 2018 59.45 59.68 59.04 59.36 831,993 -0.04(-0.06%)
Aug 27, 2018 59.18 59.47 59.10 59.40 355,102 +0.47(+0.80%)
Aug 24, 2018 58.89 58.99 58.55 58.93 405,288 +0.17(+0.29%)
Aug 23, 2018 58.55 58.82 58.34 58.75 476,697 +0.16(+0.28%)
Aug 22, 2018 58.78 58.90 58.56 58.59 529,906 -0.23(-0.39%)
Aug 21, 2018 59.05 59.18 58.46 58.82 530,806 +0.06(+0.10%)
Aug 20, 2018 58.92 59.05 58.15 58.76 809,245 +1.10(+1.91%)
Aug 17, 2018 57.18 57.78 56.95 57.66 746,230 +0.24(+0.42%)
Aug 16, 2018 57.50 58.12 57.24 57.42 790,415 +0.06(+0.10%)
Aug 15, 2018 57.57 57.76 57.23 57.36 780,013 -0.54(-0.93%)
Aug 14, 2018 57.14 58.02 56.87 57.90 994,493 +0.83(+1.46%)
Aug 13, 2018 57.05 57.66 56.89 57.07 775,642 +0.17(+0.30%)
Aug 10, 2018 56.90 57.16 56.69 56.89 553,072 -0.22(-0.39%)
Aug 09, 2018 57.09 57.36 56.94 57.11 666,070 +0.10(+0.17%)
Aug 08, 2018 56.36 57.13 56.25 57.02 869,743 +0.68(+1.21%)
Aug 07, 2018 55.73 56.39 55.72 56.34 823,197 +0.57(+1.01%)
Aug 06, 2018 55.59 55.94 55.48 55.77 674,263 +0.08(+0.14%)
Aug 03, 2018 56.22 56.35 55.45 55.70 966,833 -0.62(-1.11%)
Aug 02, 2018 56.96 57.23 56.24 56.32 1,013,670 -0.80(-1.41%)
Aug 01, 2018 56.20 57.54 56.20 57.12 2,118,721 +0.97(+1.72%)
Jul 31, 2018 55.66 56.34 55.57 56.16 1,095,790 +0.66(+1.19%)
Jul 30, 2018 56.66 56.94 55.35 55.49 1,520,298 -1.01(-1.78%)
Jul 27, 2018 56.91 57.22 56.05 56.50 1,508,740 -0.31(-0.54%)
Jul 26, 2018 56.45 58.18 56.23 56.81 2,376,340 +0.66(+1.18%)
Jul 25, 2018 51.74 56.33 51.23 56.15 3,322,017 +5.92(+11.79%)
Jul 24, 2018 50.83 51.11 50.11 50.22 1,701,904 -0.59(-1.17%)
Jul 23, 2018 51.26 51.73 50.78 50.82 833,982 -0.93(-1.80%)
Jul 20, 2018 52.14 52.14 51.66 51.75 724,610 -0.48(-0.92%)
Jul 19, 2018 51.84 52.32 51.57 52.23 940,746 +0.33(+0.63%)
Jul 18, 2018 51.07 51.94 50.92 51.90 1,581,834 +0.84(+1.65%)
Jul 17, 2018 50.44 51.11 50.39 51.06 478,037 +0.61(+1.22%)
Jul 16, 2018 50.64 50.69 50.27 50.44 500,316 -0.18(-0.36%)
Jul 13, 2018 50.57 51.05 50.53 50.63 452,288 +0.14(+0.28%)
Jul 12, 2018 50.46 50.84 50.12 50.48 983,367 +0.18(+0.36%)
Jul 11, 2018 50.61 50.67 50.22 50.30 671,249 -0.45(-0.89%)
Jul 10, 2018 50.06 50.83 50.06 50.75 1,041,251 +0.54(+1.07%)
Jul 09, 2018 49.86 50.25 49.70 50.21 857,824 +0.60(+1.22%)
Jul 06, 2018 49.81 49.32 49.61 1,382,293 -0.08(-0.15%)
Jul 05, 2018 49.81 49.89 49.27 49.69 1,726,819 +0.24(+0.48%)
Jul 03, 2018 49.45 49.45 49.45 0 -0.79(-1.56%)
Jul 02, 2018 49.56 50.29 48.98 50.23 568,986 +0.43(+0.87%)
Jun 29, 2018 49.97 50.23 49.77 49.80 906,836 +0.02(+0.04%)
Jun 28, 2018 49.81 49.97 49.00 49.78 1,095,826 -0.05(-0.10%)
Jun 27, 2018 50.11 50.65 49.79 49.83 913,608 -0.20(-0.40%)
Jun 26, 2018 51.28 51.28 49.95 50.03 1,357,361 +0.15(+0.31%)
Jun 25, 2018 51.30 51.30 49.63 49.88 1,076,099 -1.33(-2.60%)
Jun 22, 2018 52.14 52.14 51.19 51.21 2,017,053 -0.75(-1.44%)
Jun 21, 2018 52.22 52.34 51.65 51.96 860,579 -0.13(-0.26%)
Jun 20, 2018 52.03 52.33 51.81 52.09 765,531 +0.34(+0.67%)
Jun 19, 2018 51.91 52.58 51.30 51.75 745,233 -0.69(-1.32%)
Jun 18, 2018 52.29 52.68 51.71 52.44 773,166 -0.13(-0.26%)
Jun 15, 2018 52.66 51.23 52.57 2,244,295 +0.54(+1.03%)
Jun 14, 2018 52.46 52.93 51.84 52.03 1,002,296 -0.16(-0.31%)
Jun 13, 2018 52.15 52.39 51.87 52.20 2,038,446 +0.20(+0.39%)
Jun 12, 2018 52.66 52.76 51.96 52.00 726,128 -0.56(-1.06%)
Jun 11, 2018 52.85 52.92 52.54 52.55 438,988 -0.21(-0.40%)
Jun 08, 2018 52.73 52.85 52.37 52.76 626,368 -0.05(-0.09%)
Jun 07, 2018 53.13 53.13 52.42 52.81 450,301 -0.21(-0.40%)
Jun 06, 2018 52.62 53.02 791,453 +0.11(+0.20%)
Jun 05, 2018 53.16 53.40 52.54 52.92 627,444 -0.10(-0.18%)
Jun 04, 2018 52.65 53.19 52.25 53.01 959,986 +0.57(+1.08%)
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.