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 (%)
Jul 31, 2019 49.17 49.39 48.14 48.20 1,169,139 -0.83(-1.70%)
Jul 30, 2019 48.68 49.35 48.61 49.04 982,450 +0.11(+0.22%)
Jul 29, 2019 49.81 49.91 48.78 48.93 1,204,499 -0.98(-1.96%)
Jul 26, 2019 48.98 49.91 48.72 49.91 1,382,321 +1.18(+2.43%)
Jul 25, 2019 50.36 50.36 48.41 48.72 1,740,463 -1.79(-3.54%)
Jul 24, 2019 52.17 53.91 49.69 50.51 2,579,974 -2.58(-4.86%)
Jul 23, 2019 52.81 53.13 52.50 53.09 804,624 +0.68(+1.30%)
Jul 22, 2019 52.56 52.77 52.25 52.41 676,821 -0.05(-0.09%)
Jul 19, 2019 52.35 52.98 52.05 52.46 1,040,475 +0.26(+0.50%)
Jul 18, 2019 52.02 52.32 51.66 52.20 712,532 +0.10(+0.19%)
Jul 17, 2019 52.42 52.56 52.02 52.10 565,579 -0.33(-0.63%)
Jul 16, 2019 52.59 52.86 52.21 52.43 710,730 -0.16(-0.30%)
Jul 15, 2019 53.32 53.33 52.41 52.59 626,956 -0.71(-1.33%)
Jul 12, 2019 52.48 53.32 52.01 53.30 624,965 +1.17(+2.25%)
Jul 11, 2019 52.32 52.35 51.66 52.12 569,830 -0.12(-0.22%)
Jul 10, 2019 52.70 52.70 52.18 52.24 563,374 -0.32(-0.61%)
Jul 09, 2019 51.99 52.68 51.94 52.56 604,589 +0.27(+0.52%)
Jul 08, 2019 52.68 52.99 52.11 52.29 378,300 -0.62(-1.17%)
Jul 05, 2019 52.80 52.91 52.22 52.91 355,342 -0.22(-0.42%)
Jul 03, 2019 52.73 53.19 52.51 53.13 318,252 +0.46(+0.87%)
Jul 02, 2019 52.62 52.82 52.21 52.68 532,727 -1.16(-2.16%)
Jul 01, 2019 53.27 53.87 52.41 53.84 825,981 +1.33(+2.53%)
Jun 28, 2019 51.94 52.68 51.69 52.51 1,079,832 +0.68(+1.31%)
Jun 27, 2019 51.66 52.38 51.20 51.83 1,054,054 +0.50(+0.98%)
Jun 26, 2019 52.04 52.04 50.98 51.33 1,030,603 -0.50(-0.96%)
Jun 25, 2019 51.99 52.12 51.68 51.82 886,087 -0.22(-0.43%)
Jun 24, 2019 52.21 52.46 51.99 52.04 803,019 -0.02(-0.04%)
Jun 21, 2019 52.37 52.43 51.70 52.06 1,223,143 -0.31(-0.59%)
Jun 20, 2019 51.88 52.49 51.52 52.37 819,517 +0.93(+1.81%)
Jun 19, 2019 50.89 51.48 50.70 51.44 654,316 +0.83(+1.65%)
Jun 18, 2019 49.88 50.62 49.88 50.61 475,138 +1.09(+2.20%)
Jun 17, 2019 49.66 49.83 49.33 49.52 428,494 -0.10(-0.20%)
Jun 14, 2019 50.29 50.29 49.58 49.62 466,921 -0.79(-1.56%)
Jun 13, 2019 50.16 50.69 50.02 50.40 482,837 +0.47(+0.93%)
Jun 12, 2019 50.27 50.46 49.55 49.94 727,593 -0.36(-0.71%)
Jun 11, 2019 50.64 50.67 50.05 50.30 773,939 +0.08(+0.15%)
Jun 10, 2019 49.63 50.36 49.53 50.22 635,593 +1.01(+2.05%)
Jun 07, 2019 48.77 49.26 48.63 49.21 629,292 +0.59(+1.22%)
Jun 06, 2019 48.53 48.69 47.85 48.62 706,374 +0.11(+0.22%)
Jun 05, 2019 48.31 48.52 47.77 48.51 394,550 +0.45(+0.93%)
Jun 04, 2019 47.35 48.11 47.06 48.06 456,799 +1.30(+2.78%)
Jun 03, 2019 46.90 47.41 46.44 46.76 676,984 -0.15(-0.31%)
May 31, 2019 46.87 47.31 46.66 46.91 708,005 -0.46(-0.96%)
May 30, 2019 47.03 47.61 47.03 47.37 384,792 +0.37(+0.78%)
May 29, 2019 47.33 47.40 46.71 47.00 521,038 -0.51(-1.08%)
May 28, 2019 48.05 48.38 47.48 47.51 756,156 -0.39(-0.81%)
May 24, 2019 47.95 48.32 47.64 47.90 386,662 +0.17(+0.37%)
May 23, 2019 48.94 48.99 47.29 47.73 704,506 -1.60(-3.25%)
May 22, 2019 48.80 49.68 48.23 49.33 1,068,097 +1.28(+2.66%)
May 21, 2019 47.71 48.33 47.66 48.05 693,265 +0.68(+1.43%)
May 20, 2019 47.62 47.85 47.19 47.37 824,142 -0.55(-1.15%)
May 17, 2019 48.06 48.82 47.85 47.92 550,457 -0.65(-1.33%)
May 16, 2019 48.25 48.93 48.22 48.57 710,970 +0.35(+0.72%)
May 15, 2019 47.89 48.44 47.64 48.22 582,999 -0.03(-0.06%)
May 14, 2019 48.08 48.70 47.90 48.25 642,885 +0.41(+0.85%)
May 13, 2019 48.71 48.90 47.54 47.85 973,619 -1.86(-3.74%)
May 10, 2019 49.98 50.28 48.92 49.70 847,032 -0.41(-0.81%)
May 09, 2019 49.66 50.30 49.45 50.11 952,382 +0.10(+0.19%)
May 08, 2019 50.28 50.33 49.84 50.01 611,550 -0.40(-0.79%)
May 07, 2019 50.44 50.68 50.12 50.41 1,063,081 -0.44(-0.86%)
May 06, 2019 49.85 50.96 49.82 50.85 650,878 -0.24(-0.47%)
May 03, 2019 50.64 51.23 50.44 51.09 692,490 +0.74(+1.46%)
May 02, 2019 51.23 51.28 50.11 50.35 1,103,223 -0.91(-1.77%)
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.