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 (%)
Aug 31, 2020 36.31 36.63 35.79 36.51 1,608,465 +0.47(+1.29%)
Aug 28, 2020 35.95 36.10 35.47 36.05 1,458,676 +0.36(+1.00%)
Aug 27, 2020 35.67 35.91 35.11 35.69 1,290,839 +0.03(+0.08%)
Aug 26, 2020 35.04 35.81 34.79 35.66 1,955,391 +0.59(+1.69%)
Aug 25, 2020 35.59 36.10 34.98 35.07 1,516,802 -0.36(-1.01%)
Aug 24, 2020 35.13 35.79 35.01 35.42 1,967,931 +0.45(+1.27%)
Aug 21, 2020 35.68 35.83 34.85 34.98 1,870,922 -0.79(-2.21%)
Aug 20, 2020 36.63 36.63 35.70 35.77 1,342,829 -0.90(-2.46%)
Aug 19, 2020 36.91 37.12 36.58 36.67 1,075,875 -0.36(-0.98%)
Aug 18, 2020 37.44 37.72 36.75 37.03 1,084,525 -0.53(-1.42%)
Aug 17, 2020 37.48 37.70 36.95 37.57 1,180,864 +0.33(+0.90%)
Aug 14, 2020 37.22 37.84 36.96 37.23 1,127,174 +0.27(+0.72%)
Aug 13, 2020 36.41 37.62 36.33 36.96 2,678,687 +0.97(+2.68%)
Aug 12, 2020 37.94 37.94 35.94 36.00 2,851,814 -1.76(-4.67%)
Aug 11, 2020 37.46 38.45 37.03 37.76 2,042,755 +0.31(+0.82%)
Aug 10, 2020 36.81 37.87 36.68 37.46 2,323,998 +0.55(+1.48%)
Aug 07, 2020 37.43 37.54 34.96 36.91 3,781,852 +0.01(+0.04%)
Aug 06, 2020 41.34 41.34 36.61 36.90 4,760,570 -5.29(-12.54%)
Aug 05, 2020 42.17 42.88 41.92 42.19 1,377,331 +0.23(+0.54%)
Aug 04, 2020 41.10 41.99 41.10 41.96 762,047 +0.55(+1.33%)
Aug 03, 2020 41.11 41.51 40.50 41.41 863,466 +0.37(+0.91%)
Jul 31, 2020 40.74 41.04 40.30 41.03 874,570 +0.49(+1.21%)
Jul 30, 2020 40.68 40.87 39.89 40.54 831,502 -0.71(-1.72%)
Jul 29, 2020 40.65 41.31 40.61 41.25 645,184 +0.55(+1.36%)
Jul 28, 2020 40.97 41.17 40.46 40.70 494,909 -0.27(-0.65%)
Jul 27, 2020 40.55 41.27 40.34 40.96 747,189 +0.61(+1.51%)
Jul 24, 2020 41.17 41.27 40.28 40.35 670,395 -0.91(-2.20%)
Jul 23, 2020 41.07 41.76 40.90 41.26 697,137 +0.34(+0.84%)
Jul 22, 2020 40.64 41.26 40.54 40.91 836,725 +0.30(+0.73%)
Jul 21, 2020 40.72 41.56 40.50 40.62 926,716 -0.27(-0.65%)
Jul 20, 2020 40.24 41.10 40.19 40.88 820,614 +0.10(+0.24%)
Jul 17, 2020 42.00 42.29 40.32 40.79 1,701,524 -1.30(-3.09%)
Jul 16, 2020 41.97 42.44 41.49 42.09 1,458,319 +0.36(+0.87%)
Jul 15, 2020 41.37 41.88 40.12 41.72 2,132,437 +2.28(+5.77%)
Jul 14, 2020 39.03 39.60 38.86 39.45 912,267 +0.50(+1.29%)
Jul 13, 2020 39.88 40.37 38.90 38.94 1,436,109 -0.74(-1.87%)
Jul 10, 2020 39.27 39.78 38.70 39.69 1,213,372 +0.35(+0.89%)
Jul 09, 2020 39.55 39.90 38.65 39.34 1,297,207 +0.04(+0.10%)
Jul 08, 2020 39.88 39.91 38.78 39.30 1,353,787 -0.42(-1.07%)
Jul 07, 2020 40.72 40.97 39.67 39.72 1,236,916 -1.41(-3.42%)
Jul 06, 2020 42.45 42.52 40.78 41.13 1,554,070 -0.39(-0.95%)
Jul 02, 2020 40.88 42.10 40.64 41.53 2,235,363 +1.28(+3.18%)
Jul 01, 2020 40.08 40.65 39.64 40.24 1,933,043 +0.29(+0.71%)
Jun 30, 2020 39.39 40.12 39.18 39.96 1,863,651 +0.51(+1.30%)
Jun 29, 2020 38.92 39.67 38.32 39.45 1,197,789 +0.97(+2.51%)
Jun 26, 2020 39.02 39.63 38.02 38.48 2,184,497 -0.72(-1.83%)
Jun 25, 2020 38.23 39.23 37.36 39.20 2,635,933 +0.85(+2.21%)
Jun 24, 2020 38.98 39.74 38.31 38.35 1,635,243 -0.44(-1.14%)
Jun 23, 2020 39.37 39.68 38.71 38.80 1,484,649 -0.35(-0.91%)
Jun 22, 2020 39.35 39.35 38.06 39.15 3,097,730 -0.21(-0.53%)
Jun 19, 2020 40.26 40.42 38.98 39.36 2,782,807 -0.27(-0.67%)
Jun 18, 2020 40.76 40.90 39.52 39.62 1,457,380 -1.34(-3.27%)
Jun 17, 2020 42.44 42.45 40.59 40.96 1,689,832 -1.52(-3.57%)
Jun 16, 2020 42.28 43.49 41.80 42.48 1,523,458 +1.31(+3.18%)
Jun 15, 2020 39.79 41.46 39.04 41.17 1,678,232 +0.53(+1.31%)
Jun 12, 2020 41.92 42.28 40.09 40.64 1,892,804 -0.26(-0.63%)
Jun 11, 2020 42.32 42.90 40.82 40.89 2,217,322 -2.91(-6.63%)
Jun 10, 2020 45.71 45.71 43.72 43.80 2,126,574 -1.09(-2.44%)
Jun 09, 2020 45.66 45.74 44.82 44.89 1,583,739 -0.99(-2.17%)
Jun 08, 2020 46.26 46.62 45.68 45.89 2,307,259 +0.16(+0.34%)
Jun 05, 2020 46.82 47.22 45.60 45.73 2,035,148 -0.49(-1.07%)
Jun 04, 2020 46.30 46.62 45.86 46.22 1,252,513 -0.37(-0.80%)
Jun 03, 2020 45.85 47.03 45.63 46.60 1,273,929 +0.91(+1.98%)
Jun 02, 2020 45.53 45.94 44.89 45.69 1,207,701 +0.51(+1.13%)
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.