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 (%)
Oct 31, 2019 44.74 51.27 43.03 50.22 2,393,934 -3.36(-6.27%)
Oct 30, 2019 53.75 53.91 53.11 53.58 628,872 -0.03(-0.05%)
Oct 29, 2019 53.26 53.81 52.86 53.61 491,226 +0.26(+0.49%)
Oct 28, 2019 53.16 53.55 53.00 53.35 397,067 +0.58(+1.11%)
Oct 25, 2019 52.25 53.00 52.17 52.77 361,677 +0.55(+1.04%)
Oct 24, 2019 51.87 52.31 51.71 52.22 477,944 +0.30(+0.58%)
Oct 23, 2019 51.77 52.13 51.66 51.92 329,080 +0.08(+0.15%)
Oct 22, 2019 51.92 52.44 51.80 51.84 548,010 -0.20(-0.39%)
Oct 21, 2019 52.03 52.25 51.88 52.04 493,678 +0.53(+1.02%)
Oct 18, 2019 51.87 52.20 51.35 51.52 752,716 -0.23(-0.45%)
Oct 17, 2019 52.39 52.55 51.68 51.75 576,441 -0.56(-1.08%)
Oct 16, 2019 51.99 52.55 51.92 52.32 317,572 +0.18(+0.34%)
Oct 15, 2019 51.86 52.24 51.73 52.14 271,433 +0.50(+0.97%)
Oct 14, 2019 51.56 51.66 51.28 51.64 204,946 +0.03(+0.07%)
Oct 11, 2019 51.53 52.07 51.18 51.61 482,613 +0.86(+1.69%)
Oct 10, 2019 50.47 51.06 50.00 50.75 387,526 +0.21(+0.42%)
Oct 09, 2019 50.37 50.81 50.14 50.53 274,986 +0.40(+0.80%)
Oct 08, 2019 50.67 50.80 50.09 50.14 697,114 -0.84(-1.64%)
Oct 07, 2019 50.66 51.23 50.00 50.97 634,069 +0.15(+0.29%)
Oct 04, 2019 49.65 50.91 49.52 50.83 732,081 +1.29(+2.60%)
Oct 03, 2019 49.33 49.60 48.61 49.54 669,514 +0.10(+0.20%)
Oct 02, 2019 49.96 50.38 49.15 49.44 704,220 -0.72(-1.44%)
Oct 01, 2019 51.74 52.10 49.78 50.16 621,823 -1.06(-2.07%)
Sep 30, 2019 51.77 51.90 51.09 51.23 1,140,723 -0.19(-0.38%)
Sep 27, 2019 52.20 52.53 51.30 51.42 727,051 -0.73(-1.40%)
Sep 26, 2019 53.01 53.17 52.10 52.15 1,245,850 -0.97(-1.83%)
Sep 25, 2019 52.13 53.23 52.02 53.13 825,739 +1.07(+2.06%)
Sep 24, 2019 52.18 52.47 51.78 52.05 1,829,013 -0.02(-0.04%)
Sep 23, 2019 51.64 52.14 51.47 52.07 823,232 +0.28(+0.55%)
Sep 20, 2019 51.71 51.99 51.56 51.79 1,124,866 +0.09(+0.17%)
Sep 19, 2019 51.67 52.15 51.60 51.70 682,593 -0.16(-0.30%)
Sep 18, 2019 51.14 52.11 50.80 51.86 621,046 +0.59(+1.16%)
Sep 17, 2019 51.33 51.43 51.00 51.27 582,565 -0.11(-0.21%)
Sep 16, 2019 51.07 52.08 51.07 51.37 516,371 +0.00(+0.00%)
Sep 13, 2019 51.23 51.81 51.02 51.37 433,335 +0.28(+0.55%)
Sep 12, 2019 51.34 51.86 50.93 51.09 522,186 -0.18(-0.34%)
Sep 11, 2019 50.53 51.37 50.23 51.27 787,600 +0.69(+1.37%)
Sep 10, 2019 49.96 50.65 49.58 50.57 628,058 +0.44(+0.87%)
Sep 09, 2019 49.95 50.21 49.85 50.14 396,033 +0.44(+0.88%)
Sep 06, 2019 49.41 50.02 49.30 49.70 540,001 +0.56(+1.13%)
Sep 05, 2019 48.58 49.34 48.45 49.14 525,664 +1.26(+2.62%)
Sep 04, 2019 47.93 48.02 47.61 47.89 539,159 +0.59(+1.26%)
Sep 03, 2019 47.52 48.18 46.94 47.29 665,918 -0.70(-1.46%)
Aug 30, 2019 48.23 48.54 47.93 47.99 1,014,094 -0.03(-0.06%)
Aug 29, 2019 47.90 48.22 47.18 48.02 941,553 +1.27(+2.71%)
Aug 28, 2019 46.15 46.83 45.68 46.76 1,483,630 +0.43(+0.93%)
Aug 27, 2019 46.33 46.43 45.87 46.33 1,018,946 +0.36(+0.78%)
Aug 26, 2019 46.17 46.36 45.52 45.97 657,493 +0.21(+0.47%)
Aug 23, 2019 46.20 46.62 45.42 45.75 1,360,885 -0.86(-1.84%)
Aug 22, 2019 46.78 46.96 46.40 46.61 541,689 +0.13(+0.27%)
Aug 21, 2019 46.55 46.67 46.27 46.48 654,924 +0.44(+0.95%)
Aug 20, 2019 46.17 46.35 45.74 46.05 1,441,522 -0.22(-0.48%)
Aug 19, 2019 46.53 46.60 46.14 46.27 721,864 +0.67(+1.47%)
Aug 16, 2019 45.32 45.69 44.99 45.60 511,119 +0.80(+1.78%)
Aug 15, 2019 44.57 44.94 44.09 44.80 608,554 +0.25(+0.57%)
Aug 14, 2019 45.18 45.37 44.44 44.55 576,552 -1.41(-3.06%)
Aug 13, 2019 45.57 46.86 45.33 45.96 680,995 +0.08(+0.17%)
Aug 12, 2019 46.92 46.92 45.88 45.88 607,642 -1.27(-2.70%)
Aug 09, 2019 46.72 47.48 46.57 47.15 825,972 -0.13(-0.27%)
Aug 08, 2019 46.35 47.47 46.15 47.28 1,074,457 +1.31(+2.85%)
Aug 07, 2019 44.90 46.23 44.38 45.97 1,172,355 +0.60(+1.33%)
Aug 06, 2019 45.34 45.71 44.82 45.37 1,039,059 +0.34(+0.75%)
Aug 05, 2019 46.45 46.45 45.00 45.03 1,631,031 -2.35(-4.96%)
Aug 02, 2019 47.11 47.81 46.31 47.38 1,123,618 -0.20(-0.43%)
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.