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, 2020 39.46 39.89 38.06 38.24 12,375,005 -0.89(-2.27%)
Nov 27, 2020 39.78 39.96 38.84 39.13 1,464,900 -0.84(-2.10%)
Nov 25, 2020 41.38 41.38 39.92 39.97 1,759,300 -1.06(-2.58%)
Nov 24, 2020 40.33 41.10 39.63 41.03 2,273,285 +2.08(+5.34%)
Nov 23, 2020 38.14 39.14 37.65 38.95 1,869,644 +0.92(+2.42%)
Nov 20, 2020 37.56 38.23 37.34 38.03 1,124,600 +0.44(+1.17%)
Nov 19, 2020 37.88 37.88 36.30 37.59 2,047,719 -0.72(-1.88%)
Nov 18, 2020 37.28 38.87 37.26 38.31 1,684,698 +1.08(+2.90%)
Nov 17, 2020 38.00 38.00 37.06 37.23 1,595,230 -1.00(-2.62%)
Nov 16, 2020 37.86 38.29 37.64 38.23 1,238,798 +0.91(+2.44%)
Nov 13, 2020 35.80 37.41 35.73 37.32 1,218,700 +1.82(+5.13%)
Nov 12, 2020 36.13 36.30 35.23 35.50 1,035,166 -0.89(-2.45%)
Nov 11, 2020 36.23 36.45 35.50 36.39 1,199,883 +0.33(+0.92%)
Nov 10, 2020 37.06 37.43 35.99 36.06 1,305,485 -0.79(-2.14%)
Nov 09, 2020 36.68 38.10 36.40 36.85 1,797,799 +2.10(+6.04%)
Nov 06, 2020 35.53 35.63 34.50 34.75 1,246,300 -0.90(-2.52%)
Nov 05, 2020 35.67 36.08 35.01 35.65 1,525,110 +0.05(+0.14%)
Nov 04, 2020 36.54 36.74 35.54 35.60 1,420,197 -0.74(-2.04%)
Nov 03, 2020 35.85 36.73 35.83 36.34 1,264,615 +0.87(+2.45%)
Nov 02, 2020 35.00 35.51 34.46 35.47 1,757,825 +0.78(+2.25%)
Oct 30, 2020 35.13 36.09 33.63 34.69 2,119,300 +0.31(+0.90%)
Oct 29, 2020 33.80 34.62 33.46 34.38 1,377,542 +0.36(+1.06%)
Oct 28, 2020 34.36 34.66 33.99 34.02 1,200,212 -0.99(-2.83%)
Oct 27, 2020 35.01 35.13 34.73 35.01 1,019,545 -0.12(-0.34%)
Oct 26, 2020 35.65 35.91 34.90 35.13 953,859 -1.03(-2.85%)
Oct 23, 2020 37.19 37.33 36.05 36.16 970,800 -0.68(-1.85%)
Oct 22, 2020 35.86 36.88 35.50 36.84 850,685 +1.17(+3.28%)
Oct 21, 2020 36.11 36.25 35.56 35.67 793,723 -0.58(-1.60%)
Oct 20, 2020 37.29 37.42 36.23 36.25 970,489 -0.76(-2.05%)
Oct 19, 2020 37.18 37.46 36.61 37.01 1,222,956 -0.17(-0.46%)
Oct 16, 2020 37.36 37.42 36.45 37.18 1,217,800 -0.31(-0.83%)
Oct 15, 2020 36.51 37.65 36.30 37.49 886,642 +0.52(+1.41%)
Oct 14, 2020 36.37 37.16 36.37 36.97 948,835 +0.67(+1.85%)
Oct 13, 2020 37.71 37.90 36.22 36.30 1,025,487 -1.69(-4.45%)
Oct 12, 2020 37.73 38.21 37.67 37.99 989,845 +0.46(+1.23%)
Oct 09, 2020 37.60 38.05 37.17 37.53 890,800 +0.11(+0.29%)
Oct 08, 2020 37.30 37.53 36.76 37.42 811,532 +0.69(+1.88%)
Oct 07, 2020 36.88 37.18 36.55 36.73 648,552 +0.07(+0.19%)
Oct 06, 2020 36.56 37.54 36.46 36.66 1,153,989 +0.20(+0.55%)
Oct 05, 2020 35.95 36.54 35.95 36.46 1,107,713 +0.97(+2.73%)
Oct 02, 2020 34.97 35.92 34.85 35.49 914,600 +0.05(+0.14%)
Oct 01, 2020 36.15 36.24 35.28 35.44 982,654 -0.41(-1.14%)
Sep 30, 2020 35.73 36.29 35.55 35.85 1,317,926 +0.27(+0.76%)
Sep 29, 2020 36.00 36.23 35.11 35.58 765,681 -0.40(-1.11%)
Sep 28, 2020 35.46 36.17 35.46 35.98 1,041,987 +0.74(+2.10%)
Sep 25, 2020 34.37 35.29 34.27 35.24 941,800 +0.60(+1.73%)
Sep 24, 2020 34.56 34.86 34.19 34.64 859,510 +0.12(+0.35%)
Sep 23, 2020 35.07 35.61 34.15 34.52 1,178,233 -0.45(-1.29%)
Sep 22, 2020 35.71 35.89 34.61 34.97 1,381,679 -0.64(-1.80%)
Sep 21, 2020 35.24 35.79 34.55 35.61 1,328,115 -0.39(-1.08%)
Sep 18, 2020 36.34 36.43 35.62 36.00 2,866,500 -0.08(-0.22%)
Sep 17, 2020 35.44 36.12 35.33 36.08 1,072,528 +0.06(+0.17%)
Sep 16, 2020 35.50 36.42 35.30 36.02 1,238,775 +0.68(+1.92%)
Sep 15, 2020 35.34 35.64 35.08 35.34 1,138,706 +0.26(+0.74%)
Sep 14, 2020 34.38 35.23 34.33 35.08 885,546 +0.86(+2.51%)
Sep 11, 2020 33.75 34.25 33.67 34.22 1,020,400 +0.67(+2.00%)
Sep 10, 2020 34.14 34.14 33.39 33.55 1,720,751 -0.31(-0.92%)
Sep 09, 2020 35.22 35.22 33.81 33.86 2,214,313 -0.91(-2.62%)
Sep 08, 2020 34.84 35.36 34.15 34.77 1,322,075 -0.39(-1.11%)
Sep 04, 2020 36.15 36.19 35.16 35.16 1,310,000 -0.83(-2.31%)
Sep 03, 2020 36.99 37.17 35.80 35.99 1,828,397 -1.15(-3.10%)
Sep 02, 2020 36.39 37.27 36.31 37.14 1,312,787 +0.78(+2.15%)
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.