FLIR Systems (NQ: FLIR )

36.84 USD +1.17 (+3.28%)
Official Closing Price Updated: 7:22 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34.26 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 37.26 36.31 37.14 1,312,787 +0.78(+2.15%)
Sep 01, 2020 36.44 36.58 35.82 36.36 1,198,355 -0.54(-1.46%)
Aug 31, 2020 36.70 37.02 36.17 36.90 1,591,510 +0.47(+1.29%)
Aug 28, 2020 36.33 36.48 35.85 36.43 1,443,300 +0.36(+1.00%)
Aug 27, 2020 36.05 36.29 35.48 36.07 1,277,232 +0.03(+0.08%)
Aug 26, 2020 35.41 36.19 35.16 36.04 1,934,779 +0.60(+1.69%)
Aug 25, 2020 35.97 36.48 35.35 35.44 1,500,813 -0.36(-1.01%)
Aug 24, 2020 35.50 36.17 35.38 35.80 1,947,187 +0.45(+1.27%)
Aug 21, 2020 36.06 36.21 35.22 35.35 1,851,200 -0.80(-2.21%)
Aug 20, 2020 37.02 37.02 36.08 36.15 1,328,674 -1.08(-2.90%)
Aug 19, 2020 37.47 37.69 37.14 37.23 1,059,673 -0.37(-0.98%)
Aug 18, 2020 38.01 38.30 37.31 37.60 1,068,193 -0.54(-1.42%)
Aug 17, 2020 38.05 38.28 37.51 38.14 1,163,081 +0.34(+0.90%)
Aug 14, 2020 37.79 38.42 37.53 37.80 1,110,200 +0.27(+0.72%)
Aug 13, 2020 36.97 38.20 36.89 37.53 2,638,348 +0.98(+2.68%)
Aug 12, 2020 38.52 38.52 36.49 36.55 2,808,868 -1.79(-4.67%)
Aug 11, 2020 38.03 39.04 37.60 38.34 2,011,993 +0.31(+0.82%)
Aug 10, 2020 37.37 38.45 37.24 38.03 2,289,000 +0.56(+1.48%)
Aug 07, 2020 38.00 38.11 35.49 37.47 3,724,900 +0.01(+0.04%)
Aug 06, 2020 41.97 41.97 37.17 37.46 4,688,979 -5.37(-12.54%)
Aug 05, 2020 42.81 43.54 42.56 42.83 1,356,590 +0.23(+0.54%)
Aug 04, 2020 41.73 42.63 41.73 42.60 750,571 +0.56(+1.33%)
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.