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 (%)
Nov 30, 2018 43.90 44.26 43.62 44.22 1,639,801 +0.18(+0.42%)
Nov 29, 2018 44.39 44.39 43.67 44.04 681,017 -0.44(-1.00%)
Nov 28, 2018 43.14 44.51 43.14 44.48 1,237,877 +1.50(+3.50%)
Nov 27, 2018 44.15 44.15 42.79 42.98 1,154,222 -1.46(-3.28%)
Nov 26, 2018 44.43 44.50 43.82 44.43 855,532 +0.41(+0.92%)
Nov 23, 2018 43.44 44.38 43.24 44.03 642,770 +0.28(+0.64%)
Nov 21, 2018 43.75 43.75 43.75 0 +0.98(+2.30%)
Nov 20, 2018 43.49 43.68 42.64 42.77 1,153,908 -1.32(-2.99%)
Nov 19, 2018 45.86 46.32 43.85 44.08 1,048,914 -1.81(-3.94%)
Nov 16, 2018 45.58 46.38 45.40 45.89 1,316,303 +0.21(+0.46%)
Nov 15, 2018 44.73 46.02 44.23 45.68 1,284,814 +0.86(+1.91%)
Nov 14, 2018 44.86 45.53 44.20 44.82 1,783,740 +0.37(+0.82%)
Nov 13, 2018 45.56 46.00 44.39 44.46 1,444,914 -0.89(-1.97%)
Nov 12, 2018 46.47 46.69 45.26 45.35 1,245,451 -1.15(-2.48%)
Nov 09, 2018 46.64 47.20 45.95 46.50 1,213,159 -0.46(-0.98%)
Nov 08, 2018 46.99 47.76 46.67 46.96 1,262,054 -0.04(-0.08%)
Nov 07, 2018 46.78 47.30 46.52 47.00 1,241,603 +0.45(+0.97%)
Nov 06, 2018 45.01 46.95 45.01 46.55 1,671,121 +1.40(+3.11%)
Nov 05, 2018 45.79 46.07 44.52 45.15 1,677,479 -0.36(-0.78%)
Nov 02, 2018 45.75 45.91 44.63 45.50 1,544,030 -0.37(-0.82%)
Nov 01, 2018 44.49 45.96 44.34 45.88 1,894,483 +1.38(+3.11%)
Oct 31, 2018 44.88 46.18 43.25 44.49 2,783,285 -0.05(-0.11%)
Oct 30, 2018 48.52 48.52 43.24 44.54 4,021,704 -6.61(-12.92%)
Oct 29, 2018 53.23 53.47 50.38 51.15 1,022,147 -1.34(-2.54%)
Oct 26, 2018 52.57 53.06 51.82 52.49 1,071,714 -0.71(-1.34%)
Oct 25, 2018 52.39 53.49 52.26 53.20 830,597 +1.06(+2.03%)
Oct 24, 2018 53.31 53.55 52.09 52.14 736,413 -1.21(-2.27%)
Oct 23, 2018 52.87 53.57 51.88 53.35 824,980 -0.41(-0.77%)
Oct 22, 2018 53.81 54.15 53.55 53.77 749,971 +0.10(+0.18%)
Oct 19, 2018 54.59 55.27 53.66 53.67 657,266 -0.81(-1.48%)
Oct 18, 2018 55.01 55.09 54.13 54.48 551,413 -0.65(-1.19%)
Oct 17, 2018 54.94 55.71 54.28 55.13 662,498 +0.14(+0.26%)
Oct 16, 2018 54.25 55.14 53.89 54.99 575,794 +1.22(+2.27%)
Oct 15, 2018 53.69 53.98 53.16 53.77 600,331 -0.10(-0.18%)
Oct 12, 2018 53.81 54.29 53.20 53.86 744,798 +0.83(+1.56%)
Oct 11, 2018 53.80 54.35 52.35 53.04 906,670 -1.05(-1.94%)
Oct 10, 2018 55.83 55.83 53.93 54.08 1,098,727 -1.98(-3.53%)
Oct 09, 2018 56.36 56.62 55.83 56.06 582,448 -0.26(-0.46%)
Oct 08, 2018 57.48 57.85 55.43 56.32 938,172 -1.29(-2.23%)
Oct 05, 2018 57.92 58.52 57.21 57.61 618,965 -0.32(-0.55%)
Oct 04, 2018 58.38 58.48 57.70 57.93 625,582 -0.78(-1.33%)
Oct 03, 2018 58.95 59.32 58.61 58.70 535,952 -0.03(-0.05%)
Oct 02, 2018 59.08 59.56 58.49 58.73 479,569 -0.35(-0.59%)
Oct 01, 2018 59.50 60.14 58.80 59.08 582,953 +0.02(+0.03%)
Sep 28, 2018 58.58 59.25 58.55 59.06 719,611 +0.44(+0.75%)
Sep 27, 2018 58.60 59.45 58.26 58.62 635,360 +0.18(+0.31%)
Sep 26, 2018 59.28 59.54 58.19 58.44 819,237 -0.90(-1.52%)
Sep 25, 2018 58.50 59.42 58.50 59.34 607,998 +0.67(+1.15%)
Sep 24, 2018 58.55 58.78 58.34 58.67 669,532 -0.05(-0.08%)
Sep 21, 2018 59.28 59.56 58.56 58.71 1,768,532 -0.48(-0.81%)
Sep 20, 2018 59.19 59.39 58.80 59.19 544,635 +0.24(+0.41%)
Sep 19, 2018 60.11 60.26 58.74 58.95 674,241 -1.13(-1.89%)
Sep 18, 2018 59.76 60.29 59.74 60.09 990,809 +0.30(+0.50%)
Sep 17, 2018 60.48 60.63 59.65 59.79 599,449 -0.66(-1.10%)
Sep 14, 2018 60.88 61.38 60.36 60.45 723,670 -0.31(-0.51%)
Sep 13, 2018 60.40 60.78 60.36 60.76 401,776 +0.58(+0.96%)
Sep 12, 2018 58.89 60.34 58.89 60.18 496,507 -0.20(-0.33%)
Sep 11, 2018 60.22 60.61 59.75 60.39 647,010 +0.18(+0.30%)
Sep 10, 2018 59.98 60.36 59.69 60.20 510,762 +0.56(+0.93%)
Sep 07, 2018 60.23 60.46 59.57 59.65 656,122 -0.93(-1.54%)
Sep 06, 2018 60.54 60.88 60.11 60.58 956,056 +0.10(+0.16%)
Sep 05, 2018 60.69 60.82 59.99 60.48 702,603 -0.35(-0.57%)
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.