FLIR Systems (NQ: FLIR )

53.83 USD -0.88 (-1.61%)
Streaming Delayed Price Updated: 2:54 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 53.96 55.07 53.96 54.71 646,383 +0.76(+1.41%)
Feb 23, 2021 53.67 54.51 53.62 53.95 1,289,176 -1.09(-1.98%)
Feb 22, 2021 55.73 55.73 55.03 55.04 1,096,427 -0.69(-1.24%)
Feb 19, 2021 56.20 56.32 55.68 55.73 875,300 -0.21(-0.38%)
Feb 18, 2021 55.35 56.18 55.12 55.94 1,175,387 +0.47(+0.85%)
Feb 17, 2021 54.98 55.99 54.87 55.47 1,715,993 +0.62(+1.13%)
Feb 16, 2021 54.84 55.41 54.82 54.85 961,310 +0.16(+0.29%)
Feb 12, 2021 54.40 54.74 54.14 54.69 969,900 +0.06(+0.11%)
Feb 11, 2021 54.81 55.04 54.42 54.63 1,719,292 +0.00(+0.00%)
Feb 10, 2021 54.76 54.87 54.45 54.63 1,388,589 -0.13(-0.24%)
Feb 09, 2021 54.85 54.85 54.33 54.76 995,621 +0.18(+0.33%)
Feb 08, 2021 54.20 54.66 54.11 54.58 1,086,833 +0.30(+0.55%)
Feb 05, 2021 54.49 54.75 54.09 54.28 1,844,600 -0.23(-0.42%)
Feb 04, 2021 54.12 54.53 53.94 54.51 1,931,244 +0.39(+0.72%)
Feb 03, 2021 54.26 54.51 53.84 54.12 1,599,594 -0.10(-0.18%)
Feb 02, 2021 53.50 54.47 53.42 54.22 1,124,082 +0.84(+1.57%)
Feb 01, 2021 52.54 53.57 52.48 53.38 1,416,438 +1.33(+2.56%)
Jan 29, 2021 53.09 53.09 51.82 52.05 2,640,600 -0.83(-1.57%)
Jan 28, 2021 54.50 54.74 52.86 52.88 1,700,310 -1.50(-2.76%)
Jan 27, 2021 53.80 54.78 53.58 54.38 1,104,557 +0.18(+0.33%)
Jan 26, 2021 54.49 54.75 54.18 54.20 1,395,905 -0.33(-0.61%)
Jan 25, 2021 54.30 54.63 53.98 54.53 1,949,148 +0.17(+0.31%)
Jan 22, 2021 53.68 54.48 53.58 54.36 1,308,100 +0.18(+0.33%)
Jan 21, 2021 54.02 54.35 53.82 54.18 2,181,816 +0.06(+0.11%)
Jan 20, 2021 54.44 54.44 54.03 54.12 2,422,370 -0.01(-0.02%)
Jan 19, 2021 54.04 54.40 53.82 54.13 4,589,685 +0.44(+0.82%)
Jan 15, 2021 54.04 54.07 53.34 53.69 3,050,600 -0.40(-0.74%)
Jan 14, 2021 53.97 54.52 53.97 54.09 3,075,864 +0.06(+0.11%)
Jan 13, 2021 53.62 54.41 53.51 54.03 3,414,292 +0.32(+0.60%)
Jan 12, 2021 53.00 53.99 53.00 53.71 3,573,744 +0.57(+1.07%)
Jan 11, 2021 52.30 53.24 52.07 53.14 3,518,696 +0.51(+0.97%)
Jan 08, 2021 51.80 52.73 51.71 52.63 4,057,900 +0.76(+1.47%)
Jan 07, 2021 52.53 53.07 51.62 51.87 7,716,921 -0.58(-1.11%)
Jan 06, 2021 53.00 53.42 52.29 52.45 7,532,258 -0.69(-1.30%)
Jan 05, 2021 51.53 53.34 51.50 53.14 9,415,145 +0.90(+1.72%)
Jan 04, 2021 53.04 54.47 51.64 52.24 18,423,725 +8.41(+19.19%)
Dec 31, 2020 43.83 43.83 43.83 801,430 +0.02(+0.05%)
Dec 30, 2020 43.03 44.31 42.97 43.81 801,430 +0.77(+1.79%)
Dec 29, 2020 44.54 44.78 42.85 43.04 1,063,629 -1.59(-3.56%)
Dec 28, 2020 45.28 45.61 44.56 44.63 1,216,321 +0.09(+0.20%)
Dec 24, 2020 45.16 45.34 44.26 44.54 1,208,600 +0.30(+0.68%)
Dec 23, 2020 42.88 44.96 42.28 44.24 2,671,992 +2.74(+6.60%)
Dec 22, 2020 41.98 42.09 41.42 41.50 974,391 -0.09(-0.22%)
Dec 21, 2020 41.84 42.13 40.98 41.59 1,522,825 -0.43(-1.02%)
Dec 18, 2020 41.68 42.17 41.63 42.02 2,716,200 +0.27(+0.65%)
Dec 17, 2020 41.99 42.04 41.51 41.75 1,010,243 -0.03(-0.07%)
Dec 16, 2020 42.65 43.10 41.60 41.78 1,237,968 -1.06(-2.47%)
Dec 15, 2020 42.52 42.95 41.90 42.84 1,136,153 +0.72(+1.71%)
Dec 14, 2020 42.10 43.09 41.97 42.12 1,126,084 +0.27(+0.65%)
Dec 11, 2020 41.58 42.38 41.34 41.85 945,400 -0.12(-0.29%)
Dec 10, 2020 40.76 42.32 40.75 41.97 1,356,536 +0.29(+0.70%)
Dec 09, 2020 41.27 41.80 41.00 41.68 1,611,794 +0.38(+0.92%)
Dec 08, 2020 40.68 41.35 40.60 41.30 1,186,703 +0.40(+0.98%)
Dec 07, 2020 41.20 41.44 40.51 40.90 1,413,855 -0.31(-0.75%)
Dec 04, 2020 40.71 41.38 40.40 41.21 1,199,500 +0.69(+1.70%)
Dec 03, 2020 40.17 40.83 40.05 40.52 1,295,638 +0.50(+1.25%)
Dec 02, 2020 39.97 40.13 39.63 40.02 1,547,783 -0.35(-0.87%)
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.