Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Financial Hldg Inc (OP: IFHI )

30.80 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 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 (%)
Nov 19, 2020 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 11, 2020 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 10, 2020 20.14 21.00 20.14 21.00 14,400 +0.50(+2.44%)
Nov 09, 2020 20.50 20.50 20.25 20.50 2,737 +0.00(+0.00%)
Nov 06, 2020 20.50 20.50 20.50 45 +0.00(+0.00%)
Nov 04, 2020 20.50 20.50 20.50 0 -0.25(-1.20%)
Nov 03, 2020 20.75 20.75 20.75 20.75 200 +0.35(+1.72%)
Oct 30, 2020 20.40 20.40 20.40 0 +0.00(+0.00%)
Oct 29, 2020 20.40 20.40 20.40 20.40 100 +0.40(+2.00%)
Oct 28, 2020 19.50 20.00 19.50 20.00 700 -0.50(-2.44%)
Oct 26, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Oct 23, 2020 20.25 20.50 20.25 20.50 1,100 +0.35(+1.74%)
Oct 22, 2020 20.15 20.15 20.15 20.15 300 +0.00(+0.00%)
Oct 20, 2020 20.15 20.15 20.15 0 +0.15(+0.75%)
Oct 19, 2020 20.00 20.00 20.00 22 +0.00(+0.00%)
Oct 16, 2020 19.25 20.00 19.00 20.00 11,000 +0.75(+3.90%)
Oct 15, 2020 19.25 19.25 19.25 29 +0.00(+0.00%)
Oct 08, 2020 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 06, 2020 19.25 19.25 19.25 0 +0.00(+0.00%)
Oct 02, 2020 19.25 19.25 19.25 0 +0.75(+4.05%)
Oct 01, 2020 18.50 18.50 18.50 18.50 100 +0.25(+1.37%)
Sep 30, 2020 18.25 18.25 18.25 18.25 355 -0.25(-1.35%)
Sep 29, 2020 18.50 18.50 18.50 25 +0.00(+0.00%)
Sep 28, 2020 18.50 18.50 18.50 18.50 100 +0.10(+0.54%)
Sep 25, 2020 18.02 18.40 18.02 18.40 500 -0.10(-0.54%)
Sep 23, 2020 18.50 18.50 18.50 0 +0.26(+1.43%)
Sep 22, 2020 18.25 18.25 18.24 18.24 300 -0.01(-0.05%)
Sep 21, 2020 18.25 18.25 18.25 18.25 1,100 -0.75(-3.95%)
Sep 18, 2020 19.00 19.00 19.00 68 +0.00(+0.00%)
Sep 17, 2020 18.50 19.00 18.50 19.00 350 +0.50(+2.70%)
Sep 14, 2020 18.50 18.50 18.50 0 -0.50(-2.63%)
Sep 11, 2020 18.50 19.00 18.00 19.00 3,500 +0.50(+2.70%)
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.