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 (%)
Feb 28, 2020 42.98 44.08 41.01 42.47 3,544,400 -1.95(-4.40%)
Feb 27, 2020 48.00 48.00 43.12 44.42 3,979,138 -9.67(-17.87%)
Feb 26, 2020 54.46 55.74 54.09 54.09 1,114,569 +0.00(+0.00%)
Feb 25, 2020 57.25 57.45 53.97 54.09 739,292 -2.70(-4.75%)
Feb 24, 2020 56.33 57.47 56.16 56.79 782,417 -1.56(-2.67%)
Feb 21, 2020 57.79 58.56 57.42 58.35 714,600 +0.16(+0.27%)
Feb 20, 2020 57.68 58.32 57.34 58.19 436,233 +0.39(+0.67%)
Feb 19, 2020 56.75 57.84 56.75 57.80 742,503 +1.22(+2.16%)
Feb 18, 2020 57.58 57.72 56.41 56.58 627,276 -0.93(-1.62%)
Feb 14, 2020 58.81 58.86 57.45 57.51 703,000 -1.28(-2.18%)
Feb 13, 2020 58.13 59.44 57.95 58.79 1,575,403 +0.44(+0.75%)
Feb 12, 2020 56.95 58.43 56.65 58.35 1,253,735 +1.93(+3.42%)
Feb 11, 2020 55.00 56.56 54.66 56.42 1,105,988 +2.49(+4.62%)
Feb 10, 2020 52.95 53.94 52.86 53.93 291,924 +0.88(+1.66%)
Feb 07, 2020 53.65 53.88 53.01 53.05 556,500 -0.91(-1.69%)
Feb 06, 2020 54.50 54.53 53.80 53.96 257,550 -0.29(-0.53%)
Feb 05, 2020 54.24 54.40 53.51 54.25 380,771 +0.67(+1.25%)
Feb 04, 2020 52.51 53.64 51.91 53.58 681,254 +1.85(+3.58%)
Feb 03, 2020 51.88 52.63 51.64 51.73 364,392 +0.19(+0.37%)
Jan 31, 2020 52.41 52.85 51.46 51.54 806,400 -0.94(-1.79%)
Jan 30, 2020 52.33 52.59 51.74 52.48 386,583 -0.29(-0.55%)
Jan 29, 2020 53.95 54.02 52.74 52.77 395,459 -0.86(-1.60%)
Jan 28, 2020 53.09 53.87 52.74 53.63 451,517 +0.86(+1.63%)
Jan 27, 2020 53.20 53.56 52.44 52.77 572,511 -1.52(-2.80%)
Jan 24, 2020 55.26 55.31 54.12 54.29 507,000 -0.59(-1.08%)
Jan 23, 2020 54.32 55.03 53.85 54.88 548,859 +0.59(+1.09%)
Jan 22, 2020 55.00 55.35 54.19 54.29 558,093 -0.55(-1.00%)
Jan 21, 2020 54.47 54.86 54.26 54.84 498,285 +0.18(+0.33%)
Jan 17, 2020 54.42 54.94 54.28 54.66 677,900 +0.23(+0.42%)
Jan 16, 2020 54.40 54.67 54.09 54.43 517,294 +0.49(+0.91%)
Jan 15, 2020 54.25 54.55 53.70 53.94 500,034 -0.31(-0.57%)
Jan 14, 2020 54.52 54.57 54.03 54.25 456,299 -0.29(-0.53%)
Jan 13, 2020 54.20 54.67 53.71 54.54 458,549 +0.58(+1.07%)
Jan 10, 2020 54.59 54.63 53.86 53.96 262,300 -0.60(-1.10%)
Jan 09, 2020 54.21 54.65 53.82 54.56 607,828 +0.93(+1.73%)
Jan 08, 2020 52.66 53.90 52.59 53.63 636,129 +0.93(+1.76%)
Jan 07, 2020 52.78 52.91 52.33 52.70 568,598 +0.03(+0.06%)
Jan 06, 2020 52.43 52.78 52.03 52.67 372,218 -0.03(-0.06%)
Jan 03, 2020 52.22 52.75 51.90 52.70 546,800 -0.05(-0.09%)
Jan 02, 2020 52.35 52.77 52.04 52.75 593,058 +0.68(+1.31%)
Dec 31, 2019 51.92 52.24 51.78 52.07 376,700 +0.12(+0.23%)
Dec 30, 2019 52.16 52.25 51.50 51.95 437,764 -0.20(-0.38%)
Dec 27, 2019 52.25 52.42 51.99 52.15 279,100 +0.00(+0.00%)
Dec 26, 2019 52.55 52.55 51.80 52.15 392,984 -0.27(-0.52%)
Dec 24, 2019 52.76 52.83 52.34 52.42 130,600 -0.23(-0.44%)
Dec 23, 2019 52.72 53.04 52.24 52.65 672,088 +0.22(+0.42%)
Dec 20, 2019 52.79 52.95 52.10 52.43 1,690,100 +0.01(+0.01%)
Dec 19, 2019 52.24 52.62 51.97 52.42 703,580 +0.20(+0.37%)
Dec 18, 2019 52.58 52.65 52.06 52.23 766,430 -0.37(-0.70%)
Dec 17, 2019 52.66 52.88 52.49 52.60 572,779 -0.08(-0.15%)
Dec 16, 2019 53.43 53.56 52.57 52.68 540,097 -0.49(-0.92%)
Dec 13, 2019 53.16 53.80 52.91 53.17 680,500 -0.01(-0.02%)
Dec 12, 2019 52.44 53.28 52.33 53.18 558,263 +0.68(+1.30%)
Dec 11, 2019 52.64 52.92 52.30 52.50 753,597 +0.17(+0.32%)
Dec 10, 2019 53.08 53.10 52.25 52.33 509,584 -0.85(-1.60%)
Dec 09, 2019 53.45 53.45 53.03 53.18 277,522 -0.33(-0.62%)
Dec 06, 2019 53.28 53.60 53.19 53.51 404,300 +0.75(+1.42%)
Dec 05, 2019 52.67 52.89 52.40 52.76 537,085 +0.26(+0.50%)
Dec 04, 2019 52.50 53.50 52.44 52.50 546,338 +0.40(+0.77%)
Dec 03, 2019 52.18 52.54 51.57 52.10 558,446 -0.51(-0.97%)
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.