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 (%)
Jan 31, 2019 48.49 49.02 48.10 48.88 1,223,031 +0.36(+0.74%)
Jan 30, 2019 47.31 48.78 46.81 48.52 1,533,730 +1.54(+3.28%)
Jan 29, 2019 47.31 47.62 46.81 46.98 1,090,499 -0.16(-0.34%)
Jan 28, 2019 46.58 47.24 46.45 47.14 1,395,947 +0.23(+0.49%)
Jan 25, 2019 47.02 47.45 46.60 46.91 1,146,100 +1.31(+2.87%)
Jan 24, 2019 44.89 46.00 44.78 45.60 752,186 +0.90(+2.01%)
Jan 23, 2019 44.85 45.41 44.65 44.70 780,356 -0.03(-0.07%)
Jan 22, 2019 45.26 45.35 44.44 44.73 736,518 -0.66(-1.45%)
Jan 18, 2019 45.21 45.40 44.87 45.39 910,700 +0.50(+1.11%)
Jan 17, 2019 43.84 44.91 43.60 44.89 977,101 +0.79(+1.79%)
Jan 16, 2019 44.00 44.37 43.69 44.10 1,112,176 +0.09(+0.20%)
Jan 15, 2019 44.58 44.96 43.99 44.01 983,008 -0.36(-0.81%)
Jan 14, 2019 44.20 44.95 44.08 44.37 594,881 -0.23(-0.52%)
Jan 11, 2019 44.30 44.80 43.86 44.60 795,000 -0.04(-0.09%)
Jan 10, 2019 44.05 44.66 43.20 44.64 617,409 +0.36(+0.81%)
Jan 09, 2019 43.94 44.55 43.70 44.28 963,401 +0.37(+0.84%)
Jan 08, 2019 43.46 44.05 43.32 43.91 1,366,546 +0.91(+2.12%)
Jan 07, 2019 43.23 43.46 42.83 43.00 1,657,701 -0.38(-0.88%)
Jan 04, 2019 42.54 43.61 42.20 43.38 1,798,000 +1.46(+3.48%)
Jan 03, 2019 42.51 42.79 41.77 41.92 874,459 -1.17(-2.72%)
Jan 02, 2019 42.75 43.44 42.69 43.09 746,495 -0.45(-1.03%)
Dec 31, 2018 42.99 43.61 42.63 43.54 810,400 +0.90(+2.11%)
Dec 28, 2018 42.99 43.11 42.34 42.64 943,600 -0.30(-0.70%)
Dec 27, 2018 41.83 42.95 41.57 42.94 702,897 +0.58(+1.37%)
Dec 26, 2018 41.64 42.40 40.52 42.36 978,059 +1.00(+2.42%)
Dec 24, 2018 41.88 42.00 41.05 41.36 941,700 -0.64(-1.52%)
Dec 21, 2018 42.34 43.18 41.89 42.00 2,772,600 -0.10(-0.24%)
Dec 20, 2018 42.11 42.81 41.38 42.10 1,675,677 -0.49(-1.15%)
Dec 19, 2018 42.16 43.53 41.84 42.59 1,790,211 +0.62(+1.48%)
Dec 18, 2018 42.64 43.16 41.71 41.97 2,211,371 -0.37(-0.87%)
Dec 17, 2018 43.10 43.62 42.06 42.34 1,388,883 -0.78(-1.81%)
Dec 14, 2018 43.44 43.91 43.01 43.12 1,074,200 -0.78(-1.78%)
Dec 13, 2018 44.33 45.41 43.67 43.90 1,152,530 -0.31(-0.70%)
Dec 12, 2018 44.57 45.07 44.17 44.21 814,721 +0.13(+0.29%)
Dec 11, 2018 44.21 44.98 43.81 44.08 1,025,048 +0.03(+0.07%)
Dec 10, 2018 43.53 44.15 43.30 44.05 937,109 +0.72(+1.66%)
Dec 07, 2018 44.60 45.03 43.22 43.33 816,700 -1.41(-3.15%)
Dec 06, 2018 44.15 44.74 43.51 44.74 1,435,235 -0.12(-0.27%)
Dec 04, 2018 46.21 46.39 44.63 44.86 1,150,000 -1.47(-3.17%)
Dec 03, 2018 46.40 46.84 45.58 46.33 1,110,262 +0.47(+1.02%)
Nov 30, 2018 45.53 45.90 45.24 45.86 1,581,200 +0.19(+0.42%)
Nov 29, 2018 46.04 46.04 45.29 45.67 656,680 -0.46(-1.00%)
Nov 28, 2018 44.74 46.16 44.74 46.13 1,193,639 +1.56(+3.50%)
Nov 27, 2018 45.79 45.79 44.38 44.57 1,112,974 -1.51(-3.28%)
Nov 26, 2018 46.08 46.15 45.44 46.08 824,958 +0.42(+0.92%)
Nov 23, 2018 45.05 46.03 44.84 45.66 619,800 +0.29(+0.64%)
Nov 21, 2018 45.37 45.37 45.37 0 +0.86(+1.93%)
Nov 20, 2018 45.26 45.46 44.38 44.51 1,108,672 -1.37(-2.99%)
Nov 19, 2018 47.73 48.21 45.64 45.88 1,007,794 -1.88(-3.94%)
Nov 16, 2018 47.44 48.27 47.25 47.76 1,264,700 +0.22(+0.46%)
Nov 15, 2018 46.55 47.90 46.03 47.54 1,234,446 +0.89(+1.91%)
Nov 14, 2018 46.69 47.39 46.00 46.65 1,713,812 +0.38(+0.82%)
Nov 13, 2018 47.42 47.87 46.20 46.27 1,388,269 -0.93(-1.97%)
Nov 12, 2018 48.37 48.59 47.11 47.20 1,196,626 -1.20(-2.48%)
Nov 09, 2018 48.54 49.13 47.83 48.40 1,165,600 -0.48(-0.98%)
Nov 08, 2018 48.91 49.71 48.57 48.88 1,212,578 -0.04(-0.08%)
Nov 07, 2018 48.69 49.23 48.42 48.92 1,192,929 +0.47(+0.97%)
Nov 06, 2018 46.85 48.87 46.85 48.45 1,605,608 +1.46(+3.11%)
Nov 05, 2018 47.66 47.95 46.34 46.99 1,611,717 -0.37(-0.78%)
Nov 02, 2018 47.62 47.78 46.45 47.36 1,483,500 -0.39(-0.82%)
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.