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 31, 2021 55.84 56.67 55.84 56.30 1,646,494 +0.43(+0.77%)
Mar 30, 2021 55.72 56.03 55.46 55.87 887,870 -0.08(-0.14%)
Mar 29, 2021 55.13 56.19 55.13 55.95 930,772 +0.49(+0.88%)
Mar 26, 2021 55.44 55.72 55.10 55.47 691,349 +0.16(+0.29%)
Mar 25, 2021 54.58 55.52 54.28 55.31 854,681 +0.71(+1.30%)
Mar 24, 2021 54.98 55.28 54.58 54.60 853,741 -0.03(-0.05%)
Mar 23, 2021 54.93 55.13 54.45 54.63 1,044,380 -0.29(-0.53%)
Mar 22, 2021 54.17 55.14 54.05 54.92 917,743 +0.82(+1.51%)
Mar 19, 2021 54.44 54.95 54.04 54.10 4,523,611 -0.71(-1.29%)
Mar 18, 2021 55.10 55.51 54.80 54.81 1,339,472 -0.24(-0.43%)
Mar 17, 2021 54.96 55.32 54.80 55.05 1,122,472 +0.05(+0.09%)
Mar 16, 2021 55.54 55.54 54.91 55.00 641,002 -0.61(-1.09%)
Mar 15, 2021 55.26 55.67 54.78 55.60 1,372,289 +0.61(+1.11%)
Mar 12, 2021 54.42 55.05 54.42 55.00 1,107,884 +0.57(+1.04%)
Mar 11, 2021 54.64 55.05 54.35 54.43 3,555,275 +0.00(+0.00%)
Mar 10, 2021 54.32 54.74 54.07 54.43 1,989,269 +0.36(+0.66%)
Mar 09, 2021 54.51 54.81 54.03 54.07 2,025,609 -0.42(-0.77%)
Mar 08, 2021 54.22 54.83 54.08 54.49 5,258,790 +0.08(+0.15%)
Mar 05, 2021 53.49 54.57 52.79 54.41 1,332,550 +1.33(+2.50%)
Mar 04, 2021 53.25 53.43 52.23 53.08 1,614,836 -0.12(-0.22%)
Mar 03, 2021 53.46 53.82 53.16 53.20 1,363,711 -0.35(-0.65%)
Mar 02, 2021 53.78 53.89 53.45 53.55 1,704,560 -0.12(-0.22%)
Mar 01, 2021 53.65 54.19 53.28 53.67 1,523,322 +0.60(+1.12%)
Feb 26, 2021 53.52 53.74 52.77 53.07 1,268,074 -0.22(-0.41%)
Feb 25, 2021 54.42 54.66 53.00 53.29 1,513,852 -1.08(-1.99%)
Feb 24, 2021 53.63 54.73 53.63 54.37 650,370 +0.76(+1.41%)
Feb 23, 2021 53.34 54.18 53.29 53.62 1,297,128 -1.08(-1.98%)
Feb 22, 2021 55.39 55.39 54.69 54.70 1,103,190 -0.69(-1.24%)
Feb 19, 2021 55.86 55.97 55.34 55.39 880,699 -0.21(-0.38%)
Feb 18, 2021 55.01 55.84 54.78 55.60 1,182,638 +0.47(+0.85%)
Feb 17, 2021 54.64 55.64 54.53 55.13 1,726,579 +0.62(+1.13%)
Feb 16, 2021 54.50 55.07 54.48 54.51 967,240 +0.16(+0.29%)
Feb 12, 2021 54.07 54.41 53.81 54.35 975,883 +0.06(+0.11%)
Feb 11, 2021 54.47 54.70 54.09 54.30 1,729,898 +0.00(+0.00%)
Feb 10, 2021 54.42 54.53 54.12 54.30 1,397,155 -0.13(-0.24%)
Feb 09, 2021 54.51 54.51 54.00 54.42 1,001,763 +0.18(+0.33%)
Feb 08, 2021 53.87 54.32 53.78 54.25 1,093,537 +0.30(+0.55%)
Feb 05, 2021 54.16 54.41 53.76 53.95 1,855,979 -0.23(-0.42%)
Feb 04, 2021 53.79 54.20 53.61 54.18 1,943,157 +0.39(+0.72%)
Feb 03, 2021 53.93 54.18 53.51 53.79 1,609,461 -0.10(-0.18%)
Feb 02, 2021 53.17 54.14 53.09 53.89 1,131,016 +0.83(+1.57%)
Feb 01, 2021 52.22 53.24 52.16 53.05 1,425,176 +1.32(+2.56%)
Jan 29, 2021 52.76 52.76 51.50 51.73 2,656,889 -0.82(-1.57%)
Jan 28, 2021 54.17 54.40 52.54 52.56 1,710,799 -1.49(-2.76%)
Jan 27, 2021 53.47 54.44 53.25 54.05 1,111,371 +0.18(+0.33%)
Jan 26, 2021 54.16 54.41 53.85 53.87 1,404,516 -0.33(-0.61%)
Jan 25, 2021 53.97 54.30 53.65 54.20 1,961,172 +0.17(+0.31%)
Jan 22, 2021 53.35 54.15 53.25 54.03 1,316,169 +0.18(+0.33%)
Jan 21, 2021 53.69 54.02 53.49 53.85 2,195,275 +0.06(+0.11%)
Jan 20, 2021 54.11 54.11 53.70 53.79 2,437,313 -0.01(-0.02%)
Jan 19, 2021 53.71 54.07 53.49 53.80 4,617,998 +0.44(+0.82%)
Jan 15, 2021 53.71 53.74 53.01 53.36 3,069,419 -0.40(-0.74%)
Jan 14, 2021 53.64 54.19 53.64 53.76 3,094,839 +0.06(+0.11%)
Jan 13, 2021 53.29 54.08 53.18 53.70 3,435,354 +0.32(+0.60%)
Jan 12, 2021 52.67 53.66 52.67 53.38 3,595,790 +0.57(+1.07%)
Jan 11, 2021 51.98 52.91 51.75 52.81 3,540,402 +0.51(+0.97%)
Jan 08, 2021 51.48 52.41 51.39 52.31 4,082,933 +0.76(+1.47%)
Jan 07, 2021 52.21 52.74 51.30 51.55 7,764,526 -0.58(-1.11%)
Jan 06, 2021 52.67 53.09 51.97 52.13 7,578,724 -0.69(-1.30%)
Jan 05, 2021 51.21 53.01 51.18 52.81 9,473,227 +0.89(+1.72%)
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.