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 (%)
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%)
Nov 01, 2019 50.54 52.24 50.43 51.92 1,079,387 +1.69(+3.37%)
Oct 31, 2019 44.74 51.27 43.03 50.22 2,393,934 -3.36(-6.27%)
Oct 30, 2019 53.75 53.91 53.11 53.58 628,872 -0.03(-0.05%)
Oct 29, 2019 53.26 53.81 52.86 53.61 491,226 +0.26(+0.49%)
Oct 28, 2019 53.16 53.55 53.00 53.35 397,067 +0.58(+1.11%)
Oct 25, 2019 52.25 53.00 52.17 52.77 361,677 +0.55(+1.04%)
Oct 24, 2019 51.87 52.31 51.71 52.22 477,944 +0.30(+0.58%)
Oct 23, 2019 51.77 52.13 51.66 51.92 329,080 +0.08(+0.15%)
Oct 22, 2019 51.92 52.44 51.80 51.84 548,010 -0.20(-0.39%)
Oct 21, 2019 52.03 52.25 51.88 52.04 493,678 +0.53(+1.02%)
Oct 18, 2019 51.87 52.20 51.35 51.52 752,716 -0.23(-0.45%)
Oct 17, 2019 52.39 52.55 51.68 51.75 576,441 -0.56(-1.08%)
Oct 16, 2019 51.99 52.55 51.92 52.32 317,572 +0.18(+0.34%)
Oct 15, 2019 51.86 52.24 51.73 52.14 271,433 +0.50(+0.97%)
Oct 14, 2019 51.56 51.66 51.28 51.64 204,946 +0.03(+0.07%)
Oct 11, 2019 51.53 52.07 51.18 51.61 482,613 +0.86(+1.69%)
Oct 10, 2019 50.47 51.06 50.00 50.75 387,526 +0.21(+0.42%)
Oct 09, 2019 50.37 50.81 50.14 50.53 274,986 +0.40(+0.80%)
Oct 08, 2019 50.67 50.80 50.09 50.14 697,114 -0.84(-1.64%)
Oct 07, 2019 50.66 51.23 50.00 50.97 634,069 +0.15(+0.29%)
Oct 04, 2019 49.65 50.91 49.52 50.83 732,081 +1.29(+2.60%)
Oct 03, 2019 49.33 49.60 48.61 49.54 669,514 +0.10(+0.20%)
Oct 02, 2019 49.96 50.38 49.15 49.44 704,220 -0.72(-1.44%)
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.