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 (%)
May 31, 2019 46.87 47.31 46.66 46.91 708,005 -0.46(-0.96%)
May 30, 2019 47.03 47.61 47.03 47.37 384,792 +0.37(+0.78%)
May 29, 2019 47.33 47.40 46.71 47.00 521,038 -0.51(-1.08%)
May 28, 2019 48.05 48.38 47.48 47.51 756,156 -0.39(-0.81%)
May 24, 2019 47.95 48.32 47.64 47.90 386,662 +0.17(+0.37%)
May 23, 2019 48.94 48.99 47.29 47.73 704,506 -1.60(-3.25%)
May 22, 2019 48.80 49.68 48.23 49.33 1,068,097 +1.28(+2.66%)
May 21, 2019 47.71 48.33 47.66 48.05 693,265 +0.68(+1.43%)
May 20, 2019 47.62 47.85 47.19 47.37 824,142 -0.55(-1.15%)
May 17, 2019 48.06 48.82 47.85 47.92 550,457 -0.65(-1.33%)
May 16, 2019 48.25 48.93 48.22 48.57 710,970 +0.35(+0.72%)
May 15, 2019 47.89 48.44 47.64 48.22 582,999 -0.03(-0.06%)
May 14, 2019 48.08 48.70 47.90 48.25 642,885 +0.41(+0.85%)
May 13, 2019 48.71 48.90 47.54 47.85 973,619 -1.86(-3.74%)
May 10, 2019 49.98 50.28 48.92 49.70 847,032 -0.41(-0.81%)
May 09, 2019 49.66 50.30 49.45 50.11 952,382 +0.10(+0.19%)
May 08, 2019 50.28 50.33 49.84 50.01 611,550 -0.40(-0.79%)
May 07, 2019 50.44 50.68 50.12 50.41 1,063,081 -0.44(-0.86%)
May 06, 2019 49.85 50.96 49.82 50.85 650,878 -0.24(-0.47%)
May 03, 2019 50.64 51.23 50.44 51.09 692,490 +0.74(+1.46%)
May 02, 2019 51.23 51.28 50.11 50.35 1,103,223 -0.91(-1.77%)
May 01, 2019 51.38 52.15 50.98 51.26 1,254,565 +0.05(+0.09%)
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%)
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.