FLIR Systems (NQ: FLIR )

54.12 USD -0.01 (-0.02%)
Official Closing Price Updated: 5:17 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 12,375,005 -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%)
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.