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 (%)
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%)
Feb 01, 2018 48.61 49.22 48.43 48.97 640,755 +0.20(+0.41%)
Jan 31, 2018 49.24 49.60 48.60 48.77 991,393 -0.26(-0.52%)
Jan 30, 2018 49.62 50.04 48.61 49.02 1,130,252 -0.91(-1.83%)
Jan 29, 2018 50.01 50.26 49.54 49.94 981,912 -0.34(-0.68%)
Jan 26, 2018 50.00 50.36 49.57 50.28 1,050,958 +0.54(+1.09%)
Jan 25, 2018 49.57 49.81 49.28 49.74 799,213 +0.37(+0.75%)
Jan 24, 2018 49.13 49.40 48.87 49.37 1,044,132 +0.50(+1.01%)
Jan 23, 2018 49.33 49.36 48.60 48.87 959,697 -0.53(-1.08%)
Jan 22, 2018 49.78 49.91 49.13 49.40 1,125,285 -0.50(-0.99%)
Jan 19, 2018 49.35 49.94 49.04 49.90 1,543,560 +1.00(+2.04%)
Jan 18, 2018 48.57 48.94 48.17 48.90 1,267,257 +0.48(+0.98%)
Jan 17, 2018 48.22 48.65 47.93 48.42 566,289 +0.49(+1.01%)
Jan 16, 2018 48.07 48.41 47.75 47.94 1,075,306 +0.06(+0.12%)
Jan 12, 2018 47.88 47.88 47.88 0 +0.02(+0.04%)
Jan 11, 2018 47.38 47.88 47.28 47.86 679,847 +0.52(+1.11%)
Jan 10, 2018 47.38 47.34 865,718 +0.30(+0.65%)
Jan 09, 2018 47.53 47.53 46.99 47.03 892,513 -0.27(-0.56%)
Jan 08, 2018 47.23 48.07 47.05 47.30 1,487,144 +1.35(+2.94%)
Jan 05, 2018 45.49 46.08 45.39 45.95 795,182 +0.61(+1.34%)
Jan 04, 2018 45.26 45.47 45.01 45.34 1,039,069 +0.12(+0.27%)
Jan 03, 2018 44.88 45.30 44.71 45.21 1,074,464 +0.35(+0.79%)
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.