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, 2020 51.21 51.64 50.29 50.36 825,220 -0.92(-1.79%)
Jan 30, 2020 51.14 51.39 50.56 51.28 395,605 -0.28(-0.55%)
Jan 29, 2020 52.72 52.79 51.54 51.57 404,688 -0.84(-1.60%)
Jan 28, 2020 51.88 52.64 51.54 52.41 462,055 +0.84(+1.63%)
Jan 27, 2020 51.99 52.34 51.24 51.57 585,873 -1.49(-2.80%)
Jan 24, 2020 54.00 54.05 52.89 53.05 518,833 -0.58(-1.07%)
Jan 23, 2020 53.08 53.77 52.62 53.63 561,669 +0.58(+1.09%)
Jan 22, 2020 53.75 54.09 52.95 53.05 571,118 -0.54(-1.00%)
Jan 21, 2020 53.23 53.61 53.02 53.59 509,914 +0.18(+0.33%)
Jan 17, 2020 53.18 53.68 53.04 53.41 693,721 +0.22(+0.42%)
Jan 16, 2020 53.16 53.42 52.86 53.19 529,367 +0.48(+0.91%)
Jan 15, 2020 53.01 53.31 52.48 52.71 511,704 -0.30(-0.57%)
Jan 14, 2020 53.28 53.33 52.80 53.01 466,948 -0.28(-0.53%)
Jan 13, 2020 52.96 53.42 52.48 53.30 469,251 +0.57(+1.07%)
Jan 10, 2020 53.34 53.38 52.63 52.73 268,421 -0.59(-1.10%)
Jan 09, 2020 52.97 53.40 52.59 53.32 622,014 +0.91(+1.73%)
Jan 08, 2020 51.46 52.67 51.40 52.41 650,975 +0.91(+1.76%)
Jan 07, 2020 51.58 51.70 51.14 51.50 581,868 +0.03(+0.06%)
Jan 06, 2020 51.23 51.58 50.84 51.47 380,905 -0.03(-0.06%)
Jan 03, 2020 51.03 51.55 50.72 51.50 559,562 -0.05(-0.09%)
Jan 02, 2020 51.16 51.57 50.85 51.55 606,899 +0.66(+1.31%)
Dec 31, 2019 50.74 51.05 50.60 50.88 385,491 +0.12(+0.23%)
Dec 30, 2019 50.97 51.06 50.33 50.77 447,981 -0.20(-0.38%)
Dec 27, 2019 51.06 51.22 50.80 50.96 285,614 +0.00(+0.00%)
Dec 26, 2019 51.35 51.35 50.62 50.96 402,156 -0.26(-0.51%)
Dec 24, 2019 51.56 51.63 51.15 51.22 133,648 -0.22(-0.44%)
Dec 23, 2019 51.52 51.83 51.05 51.45 687,774 +0.21(+0.42%)
Dec 20, 2019 51.59 51.74 50.91 51.23 1,729,546 +0.00(+0.01%)
Dec 19, 2019 51.05 51.42 50.78 51.23 720,001 +0.19(+0.37%)
Dec 18, 2019 51.38 51.45 50.87 51.04 784,318 -0.36(-0.70%)
Dec 17, 2019 51.46 51.67 51.29 51.40 586,147 -0.08(-0.15%)
Dec 16, 2019 52.21 52.34 51.37 51.48 552,702 -0.48(-0.92%)
Dec 13, 2019 51.95 52.57 51.70 51.96 696,382 -0.01(-0.02%)
Dec 12, 2019 51.24 52.06 51.14 51.97 571,292 +0.66(+1.30%)
Dec 11, 2019 51.44 51.71 51.11 51.30 771,185 +0.17(+0.32%)
Dec 10, 2019 51.87 51.89 51.06 51.14 521,477 -0.83(-1.60%)
Dec 09, 2019 52.23 52.23 51.82 51.97 283,999 -0.32(-0.62%)
Dec 06, 2019 52.06 52.38 51.98 52.29 413,736 +0.73(+1.42%)
Dec 05, 2019 51.47 51.68 51.20 51.56 549,620 +0.25(+0.50%)
Dec 04, 2019 51.30 52.28 51.24 51.30 559,089 +0.39(+0.77%)
Dec 03, 2019 50.99 51.34 50.39 50.91 571,479 -0.50(-0.97%)
Dec 02, 2019 52.46 52.46 51.38 51.41 505,557 -0.93(-1.77%)
Nov 29, 2019 52.70 52.70 52.21 52.34 262,179 -0.40(-0.76%)
Nov 27, 2019 52.48 53.04 52.46 52.74 423,560 +0.26(+0.50%)
Nov 26, 2019 52.31 52.59 51.91 52.48 1,255,452 +0.35(+0.67%)
Nov 25, 2019 51.93 52.42 51.75 52.12 418,782 +0.28(+0.55%)
Nov 22, 2019 52.07 52.07 51.62 51.84 398,328 +0.12(+0.23%)
Nov 21, 2019 51.96 52.11 51.47 51.72 620,812 -0.16(-0.30%)
Nov 20, 2019 52.12 52.20 51.59 51.88 911,783 -0.23(-0.45%)
Nov 19, 2019 52.67 52.67 51.99 52.11 441,341 -0.29(-0.56%)
Nov 18, 2019 52.10 52.49 50.57 52.41 389,037 -0.04(-0.07%)
Nov 15, 2019 51.96 52.44 51.66 52.44 510,742 +0.62(+1.20%)
Nov 14, 2019 51.06 51.89 50.67 51.82 584,946 +0.54(+1.04%)
Nov 13, 2019 51.89 51.89 51.22 51.28 532,413 -0.76(-1.46%)
Nov 12, 2019 52.24 52.41 51.88 52.04 355,693 -0.09(-0.17%)
Nov 11, 2019 51.71 52.30 51.61 52.13 587,691 +0.27(+0.53%)
Nov 08, 2019 51.62 51.94 51.40 51.86 491,750 +0.26(+0.51%)
Nov 07, 2019 52.32 52.65 51.46 51.60 633,992 -0.41(-0.79%)
Nov 06, 2019 52.01 52.26 51.53 52.01 467,098 -0.19(-0.35%)
Nov 05, 2019 52.26 52.79 52.01 52.19 711,428 +0.20(+0.39%)
Nov 04, 2019 51.43 52.21 51.08 51.99 873,038 +0.07(+0.13%)
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.