FLIR Systems (NQ: FLIR )

40.20 USD +0.18 (+0.45%)
Streaming Delayed Price Updated: 9:26 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 39.97 40.13 39.63 40.02 1,547,783 -0.35(-0.87%)
Dec 01, 2020 38.99 40.42 38.64 40.37 2,228,235 +2.13(+5.57%)
Nov 30, 2020 39.46 39.89 38.06 38.24 12,377,377 -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 35.74 37.32 1,218,700 +1.82(+5.13%)
Nov 12, 2020 36.13 36.30 35.22 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%)
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.