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 (%)
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%)
Jun 01, 2018 52.03 52.71 51.90 52.45 746,087 +0.80(+1.54%)
May 31, 2018 51.80 52.16 51.48 51.65 1,001,865 -0.15(-0.30%)
May 30, 2018 51.27 51.95 51.19 51.80 665,149 +0.76(+1.48%)
May 29, 2018 51.24 51.51 50.87 51.05 1,011,346 -0.54(-1.04%)
May 25, 2018 51.58 51.58 51.58 0 -0.79(-1.50%)
May 24, 2018 51.71 52.38 51.65 52.37 745,629 +0.63(+1.22%)
May 23, 2018 51.43 51.74 51.30 51.74 662,740 +0.06(+0.11%)
May 22, 2018 52.25 52.46 51.56 51.68 698,345 -0.57(-1.10%)
May 21, 2018 52.11 52.60 51.99 52.25 806,412 +0.30(+0.57%)
May 18, 2018 51.99 52.30 51.81 51.96 886,215 -0.06(-0.11%)
May 17, 2018 52.29 52.50 51.94 52.01 1,036,337 -0.29(-0.55%)
May 16, 2018 52.63 52.90 52.19 52.30 1,313,521 -0.23(-0.44%)
May 15, 2018 52.57 52.81 52.22 52.53 1,094,080 -0.26(-0.49%)
May 14, 2018 52.94 53.00 52.48 52.79 1,334,318 -0.01(-0.02%)
May 11, 2018 52.89 53.03 52.64 52.80 1,186,077 -0.04(-0.07%)
May 10, 2018 53.19 53.19 52.69 52.84 1,124,197 -0.09(-0.16%)
May 09, 2018 52.79 53.01 52.44 52.92 1,136,287 +0.26(+0.49%)
May 08, 2018 52.01 53.15 51.87 52.66 1,112,500 +0.65(+1.25%)
May 07, 2018 51.61 52.27 51.50 52.01 869,101 -0.08(-0.15%)
May 04, 2018 51.09 52.18 50.84 52.09 923,340 +0.80(+1.56%)
May 03, 2018 51.17 51.39 50.61 51.29 858,454 -0.17(-0.33%)
May 02, 2018 51.21 51.73 51.15 51.46 1,214,977 +0.25(+0.49%)
May 01, 2018 50.82 51.32 50.50 51.21 1,261,512 +0.05(+0.09%)
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%)
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.