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 (%)
Apr 30, 2019 52.38 53.01 51.95 52.94 1,320,787 +0.36(+0.68%)
Apr 29, 2019 51.64 52.99 51.33 52.58 1,218,842 +1.05(+2.04%)
Apr 26, 2019 52.02 52.02 50.78 51.53 1,164,900 -0.50(-0.96%)
Apr 25, 2019 52.90 53.75 51.27 52.03 2,776,313 -1.39(-2.60%)
Apr 24, 2019 51.50 55.15 50.83 53.42 3,449,268 +2.77(+5.47%)
Apr 23, 2019 50.07 50.78 50.07 50.65 889,123 +0.81(+1.63%)
Apr 22, 2019 49.83 50.10 49.56 49.84 569,154 -0.14(-0.28%)
Apr 18, 2019 49.42 50.00 49.09 49.98 683,000 +0.46(+0.93%)
Apr 17, 2019 49.79 49.99 49.40 49.52 588,690 -0.08(-0.16%)
Apr 16, 2019 49.61 49.78 49.55 49.60 444,952 +0.10(+0.20%)
Apr 15, 2019 49.81 50.00 49.20 49.50 437,835 -0.34(-0.68%)
Apr 12, 2019 49.63 50.03 49.48 49.84 1,032,100 +0.55(+1.12%)
Apr 11, 2019 48.85 49.56 48.67 49.29 711,201 +0.53(+1.09%)
Apr 10, 2019 48.39 48.79 48.15 48.76 599,729 +0.31(+0.64%)
Apr 09, 2019 48.82 49.21 48.26 48.45 495,895 -0.56(-1.14%)
Apr 08, 2019 48.23 49.04 48.17 49.01 650,225 +0.67(+1.39%)
Apr 05, 2019 48.23 49.40 47.87 48.34 654,300 +0.39(+0.81%)
Apr 04, 2019 48.40 48.78 47.89 47.95 637,941 -0.50(-1.03%)
Apr 03, 2019 48.85 49.09 48.35 48.45 543,843 -0.13(-0.27%)
Apr 02, 2019 48.78 48.91 48.44 48.58 640,444 -0.18(-0.37%)
Apr 01, 2019 47.99 49.00 47.88 48.76 1,004,399 +1.18(+2.48%)
Mar 29, 2019 47.68 47.79 47.26 47.58 902,800 +0.25(+0.53%)
Mar 28, 2019 46.90 47.52 46.89 47.33 917,061 +0.59(+1.26%)
Mar 27, 2019 47.07 47.29 46.51 46.74 1,140,027 -0.20(-0.43%)
Mar 26, 2019 47.50 47.50 46.78 46.94 813,342 -0.28(-0.59%)
Mar 25, 2019 47.47 47.78 47.13 47.22 1,097,753 -0.32(-0.67%)
Mar 22, 2019 48.68 48.80 47.20 47.54 1,043,800 -1.25(-2.56%)
Mar 21, 2019 48.17 48.96 48.17 48.79 1,427,858 +0.61(+1.27%)
Mar 20, 2019 48.43 48.61 47.52 48.18 1,956,109 -0.25(-0.52%)
Mar 19, 2019 49.34 49.51 48.30 48.43 1,637,508 -0.81(-1.65%)
Mar 18, 2019 50.15 50.46 49.10 49.24 1,305,637 -0.90(-1.79%)
Mar 15, 2019 50.66 50.80 50.05 50.14 1,272,700 -0.40(-0.79%)
Mar 14, 2019 50.69 50.82 50.30 50.54 997,013 -0.11(-0.22%)
Mar 13, 2019 50.86 51.29 50.22 50.65 1,363,935 +0.14(+0.28%)
Mar 12, 2019 50.69 50.84 50.36 50.51 703,647 -0.04(-0.08%)
Mar 11, 2019 49.56 50.58 49.45 50.55 805,255 +1.04(+2.10%)
Mar 08, 2019 49.64 49.73 49.11 49.51 706,800 -0.53(-1.06%)
Mar 07, 2019 50.36 50.54 49.85 50.04 701,490 -0.49(-0.97%)
Mar 06, 2019 51.02 51.08 50.48 50.53 484,503 -0.33(-0.65%)
Mar 05, 2019 50.36 51.27 50.36 50.86 681,757 -0.41(-0.80%)
Mar 04, 2019 51.76 51.96 50.89 51.27 681,729 -0.24(-0.47%)
Mar 01, 2019 51.81 51.90 51.03 51.51 636,100 +0.06(+0.12%)
Feb 28, 2019 51.58 51.83 51.43 51.45 774,568 -0.30(-0.58%)
Feb 27, 2019 51.74 51.93 51.62 51.75 728,520 -0.32(-0.61%)
Feb 26, 2019 52.59 52.70 51.97 52.07 772,391 -0.56(-1.06%)
Feb 25, 2019 52.86 53.20 52.58 52.63 1,122,969 +0.03(+0.06%)
Feb 22, 2019 52.50 52.80 52.22 52.60 576,100 +0.35(+0.67%)
Feb 21, 2019 52.48 52.79 51.95 52.25 666,942 -0.55(-1.04%)
Feb 20, 2019 52.07 52.83 51.73 52.80 1,348,414 +0.76(+1.46%)
Feb 19, 2019 52.41 52.66 51.93 52.04 807,441 -0.37(-0.71%)
Feb 15, 2019 51.82 52.57 51.50 52.41 1,265,200 +0.93(+1.81%)
Feb 14, 2019 51.98 52.19 51.36 51.48 1,433,609 -0.20(-0.39%)
Feb 13, 2019 51.00 52.60 51.00 51.68 1,666,507 +0.84(+1.65%)
Feb 12, 2019 50.00 50.96 49.80 50.84 1,422,178 +1.26(+2.54%)
Feb 11, 2019 49.84 49.98 49.43 49.58 747,890 -0.20(-0.40%)
Feb 08, 2019 49.41 49.79 49.14 49.78 1,043,700 +0.18(+0.36%)
Feb 07, 2019 49.46 49.80 49.11 49.60 881,820 -0.17(-0.34%)
Feb 06, 2019 49.36 49.87 49.21 49.77 673,689 +0.40(+0.81%)
Feb 05, 2019 49.14 49.97 48.84 49.37 630,244 +0.41(+0.84%)
Feb 04, 2019 48.76 48.97 48.44 48.96 573,788 +0.34(+0.70%)
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.