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 (%)
Apr 30, 2021 25.94 25.94 25.94 0 +0.20(+0.78%)
Apr 28, 2021 25.74 25.74 25.74 0 +0.19(+0.74%)
Apr 27, 2021 25.54 25.55 25.25 25.55 2,010 -0.15(-0.58%)
Apr 22, 2021 25.70 25.70 25.70 0 +0.00(+0.00%)
Apr 16, 2021 25.70 25.70 25.70 0 +0.00(+0.00%)
Apr 13, 2021 25.70 25.70 25.70 0 +0.00(+0.00%)
Apr 12, 2021 24.95 25.70 24.95 25.70 200 +0.00(+0.00%)
Apr 08, 2021 25.70 25.70 25.70 0 +0.70(+2.80%)
Apr 07, 2021 24.95 25.50 24.95 25.00 7,507 -0.73(-2.84%)
Apr 05, 2021 25.73 25.73 25.73 0 +0.23(+0.90%)
Apr 01, 2021 25.00 25.50 25.00 25.50 900 +0.05(+0.20%)
Mar 31, 2021 25.45 25.45 24.80 25.45 4,141 -0.25(-0.97%)
Mar 30, 2021 25.70 25.70 25.70 25.70 197 +0.00(+0.00%)
Mar 29, 2021 25.70 25.70 25.70 25.70 175 +0.00(+0.00%)
Mar 25, 2021 25.70 25.70 25.70 0 +0.00(+0.00%)
Mar 24, 2021 25.69 25.70 25.69 25.70 500 +0.01(+0.04%)
Mar 22, 2021 25.69 25.69 25.69 0 +0.20(+0.78%)
Mar 18, 2021 25.49 25.49 25.49 0 +0.00(+0.00%)
Mar 17, 2021 25.25 25.49 25.25 25.49 550 +0.24(+0.95%)
Mar 16, 2021 25.25 25.25 25.25 25.25 150 +0.25(+1.00%)
Mar 12, 2021 25.00 25.00 25.00 0 +0.25(+1.01%)
Mar 11, 2021 24.39 24.75 24.05 24.75 3,700 +0.51(+2.10%)
Mar 10, 2021 24.00 24.24 24.00 24.24 20,300 +0.24(+1.00%)
Mar 08, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 05, 2021 24.00 24.00 24.00 24.00 100 +0.05(+0.21%)
Mar 04, 2021 23.95 23.95 23.95 204 +0.00(+0.00%)
Mar 01, 2021 23.95 23.95 23.95 0 +0.15(+0.63%)
Feb 26, 2021 23.55 23.80 23.55 23.80 700 +0.05(+0.21%)
Feb 24, 2021 23.75 23.75 23.75 0 +0.00(+0.00%)
Feb 23, 2021 23.80 23.80 23.40 23.75 2,200 -0.05(-0.21%)
Feb 22, 2021 23.80 23.80 23.80 80 +0.00(+0.00%)
Feb 19, 2021 23.40 23.80 23.40 23.80 300 +0.00(+0.00%)
Feb 18, 2021 23.40 23.80 23.40 23.80 300 +0.00(+0.00%)
Feb 17, 2021 23.40 23.80 23.40 23.80 1,500 +0.00(+0.00%)
Feb 16, 2021 23.40 23.80 23.40 23.80 300 +0.10(+0.42%)
Feb 12, 2021 23.70 23.80 23.50 23.70 2,300 -0.15(-0.63%)
Feb 10, 2021 23.85 23.85 23.85 0 -0.10(-0.42%)
Feb 09, 2021 23.60 23.95 23.55 23.95 400 +0.00(+0.00%)
Feb 08, 2021 23.95 23.95 23.40 23.95 600 -0.05(-0.21%)
Feb 04, 2021 24.00 24.00 24.00 0 +0.60(+2.56%)
Feb 03, 2021 23.40 23.40 23.40 23.40 100 -0.55(-2.30%)
Feb 02, 2021 23.95 23.95 23.95 3 +0.00(+0.00%)
Feb 01, 2021 23.95 23.95 23.95 23.95 100 +0.00(+0.00%)
Jan 29, 2021 23.75 23.95 23.75 23.95 300 +0.00(+0.00%)
Jan 27, 2021 23.95 23.95 23.95 0 +0.00(+0.00%)
Jan 26, 2021 23.05 23.95 23.05 23.95 1,550 +0.20(+0.84%)
Jan 25, 2021 23.05 23.75 22.80 23.75 513 +0.25(+1.06%)
Jan 21, 2021 23.50 23.50 23.50 0 +0.25(+1.08%)
Jan 20, 2021 23.25 23.25 23.25 31 +0.00(+0.00%)
Jan 19, 2021 23.25 23.25 23.25 23.25 120 +0.25(+1.09%)
Jan 14, 2021 23.00 23.00 23.00 0 +0.00(+0.00%)
Jan 12, 2021 22.45 22.45 0 +0.00(+0.00%)
Jan 08, 2021 22.45 22.45 22.45 22.45 100 +0.20(+0.90%)
Jan 06, 2021 22.25 22.25 22.25 0 +0.00(+0.00%)
Dec 30, 2020 22.25 22.25 22.25 0 +0.00(+0.00%)
Dec 29, 2020 22.00 22.25 22.00 22.25 304 +0.00(+0.00%)
Dec 28, 2020 22.00 22.25 22.00 22.25 300 +0.25(+1.14%)
Dec 22, 2020 22.00 22.00 22.00 0 +0.50(+2.33%)
Dec 09, 2020 21.50 21.50 21.50 0 +0.00(+0.00%)
Dec 07, 2020 21.50 21.50 21.50 0 +0.50(+2.38%)
Dec 04, 2020 20.30 21.00 20.25 21.00 400 +0.00(+0.00%)
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.