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, 2018 49.24 49.60 48.60 48.77 991,393 -0.26(-0.52%)
Jan 30, 2018 49.62 50.04 48.61 49.02 1,130,252 -0.91(-1.83%)
Jan 29, 2018 50.01 50.26 49.54 49.94 981,912 -0.34(-0.68%)
Jan 26, 2018 50.00 50.36 49.57 50.28 1,050,958 +0.54(+1.09%)
Jan 25, 2018 49.57 49.81 49.28 49.74 799,213 +0.37(+0.75%)
Jan 24, 2018 49.13 49.40 48.87 49.37 1,044,132 +0.50(+1.01%)
Jan 23, 2018 49.33 49.36 48.60 48.87 959,697 -0.53(-1.08%)
Jan 22, 2018 49.78 49.91 49.13 49.40 1,125,285 -0.50(-0.99%)
Jan 19, 2018 49.35 49.94 49.04 49.90 1,543,560 +1.00(+2.04%)
Jan 18, 2018 48.57 48.94 48.17 48.90 1,267,257 +0.48(+0.98%)
Jan 17, 2018 48.22 48.65 47.93 48.42 566,289 +0.49(+1.01%)
Jan 16, 2018 48.07 48.41 47.75 47.94 1,075,306 +0.06(+0.12%)
Jan 12, 2018 47.88 47.88 47.88 0 +0.02(+0.04%)
Jan 11, 2018 47.38 47.88 47.28 47.86 679,847 +0.52(+1.11%)
Jan 10, 2018 47.38 47.34 865,718 +0.30(+0.65%)
Jan 09, 2018 47.53 47.53 46.99 47.03 892,513 -0.27(-0.56%)
Jan 08, 2018 47.23 48.07 47.05 47.30 1,487,144 +1.35(+2.94%)
Jan 05, 2018 45.49 46.08 45.39 45.95 795,182 +0.61(+1.34%)
Jan 04, 2018 45.26 45.47 45.01 45.34 1,039,069 +0.12(+0.27%)
Jan 03, 2018 44.88 45.30 44.71 45.21 1,074,464 +0.35(+0.79%)
Jan 02, 2018 44.54 44.87 44.34 44.86 817,787 +0.47(+1.05%)
Dec 29, 2017 44.40 44.40 44.40 0 -0.37(-0.83%)
Dec 28, 2017 45.04 45.22 44.52 44.77 440,775 -0.16(-0.36%)
Dec 27, 2017 44.53 45.00 44.44 44.93 797,643 +0.34(+0.77%)
Dec 26, 2017 45.13 45.13 44.43 44.59 416,400 -0.51(-1.14%)
Dec 22, 2017 45.13 45.29 44.96 45.10 531,921 -0.01(-0.02%)
Dec 21, 2017 44.84 45.56 44.80 45.11 861,755 +0.22(+0.49%)
Dec 20, 2017 45.40 45.50 44.65 44.89 979,783 -0.31(-0.70%)
Dec 19, 2017 45.62 46.12 45.05 45.20 917,068 -0.32(-0.71%)
Dec 18, 2017 45.43 45.72 45.20 45.53 1,215,701 +0.41(+0.91%)
Dec 15, 2017 45.22 45.61 44.97 45.12 1,867,371 +0.23(+0.51%)
Dec 14, 2017 45.20 45.54 44.49 44.89 1,218,174 -0.23(-0.51%)
Dec 13, 2017 44.65 45.33 44.65 45.12 1,544,044 +0.46(+1.02%)
Dec 12, 2017 44.35 45.09 44.33 44.66 1,453,887 +0.63(+1.43%)
Dec 11, 2017 44.17 44.37 43.92 44.03 746,551 -0.14(-0.32%)
Dec 08, 2017 44.19 44.39 44.04 44.18 602,819 +0.19(+0.43%)
Dec 07, 2017 43.94 44.35 43.86 43.99 581,809 +0.03(+0.06%)
Dec 06, 2017 43.80 44.16 43.59 43.96 631,778 +0.11(+0.26%)
Dec 05, 2017 44.04 44.26 43.81 43.84 949,492 -0.20(-0.45%)
Dec 04, 2017 44.58 44.64 44.02 44.04 1,781,113 -0.17(-0.39%)
Dec 01, 2017 44.28 44.67 43.77 44.21 996,703 -0.14(-0.32%)
Nov 30, 2017 44.51 44.97 44.14 44.36 2,506,546 +0.02(+0.04%)
Nov 29, 2017 45.00 45.49 43.98 44.34 1,063,605 -0.94(-2.08%)
Nov 28, 2017 44.95 45.37 44.94 45.28 836,781 +0.45(+1.00%)
Nov 27, 2017 44.82 45.21 44.60 44.83 852,135 +0.01(+0.02%)
Nov 24, 2017 44.77 45.20 44.58 44.82 459,450 +0.22(+0.49%)
Nov 22, 2017 44.81 44.97 44.52 44.61 798,387 -0.18(-0.40%)
Nov 21, 2017 44.71 45.20 44.62 44.79 1,046,675 +0.28(+0.64%)
Nov 20, 2017 44.31 44.88 44.00 44.50 967,831 +0.33(+0.75%)
Nov 17, 2017 44.92 45.07 44.09 44.17 1,485,570 -0.90(-2.00%)
Nov 16, 2017 44.92 45.60 44.88 45.07 1,051,983 +0.27(+0.59%)
Nov 15, 2017 44.64 44.91 44.37 44.80 857,505 +0.10(+0.23%)
Nov 14, 2017 44.60 44.80 44.15 44.70 750,849 -0.02(-0.04%)
Nov 13, 2017 44.32 44.80 44.18 44.72 671,012 +0.36(+0.81%)
Nov 10, 2017 43.88 44.50 43.88 44.36 649,839 +0.37(+0.84%)
Nov 09, 2017 44.43 44.59 43.80 43.99 774,053 -0.62(-1.38%)
Nov 08, 2017 44.70 45.04 44.24 44.61 817,740 -0.27(-0.59%)
Nov 07, 2017 44.64 44.90 44.34 44.87 730,608 +0.20(+0.45%)
Nov 06, 2017 44.62 44.98 44.36 44.67 657,181 +0.09(+0.19%)
Nov 03, 2017 44.33 44.62 44.10 44.59 953,463 +0.24(+0.54%)
Nov 02, 2017 44.26 44.61 43.92 44.35 1,399,414 +0.16(+0.37%)
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.