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 27, 2023 23.24 0 +0.99(+4.45%)
Apr 18, 2023 22.25 0 -0.75(-3.26%)
Apr 14, 2023 23.00 0 -2.00(-8.00%)
Apr 11, 2023 25.00 0 +1.00(+4.17%)
Apr 10, 2023 24.01 24.01 24.00 24.00 500 -1.30(-5.14%)
Apr 06, 2023 25.00 25.30 24.00 25.30 500 -1.20(-4.53%)
Apr 04, 2023 26.50 75 -0.39(-1.45%)
Mar 30, 2023 26.89 1 -0.50(-1.83%)
Mar 29, 2023 26.81 27.39 26.00 27.39 1,594 +0.45(+1.67%)
Mar 24, 2023 26.94 0 -0.81(-2.92%)
Mar 21, 2023 27.75 43 -0.25(-0.89%)
Mar 17, 2023 28.00 0 +0.00(+0.00%)
Mar 16, 2023 26.52 28.00 26.36 28.00 750 +0.00(+0.00%)
Mar 14, 2023 28.00 0 +0.50(+1.82%)
Mar 13, 2023 27.99 28.10 27.50 27.50 4,600 -2.50(-8.33%)
Mar 10, 2023 29.50 30.30 28.35 30.00 4,877 -1.90(-5.96%)
Mar 09, 2023 31.01 31.90 31.01 31.90 567 -0.59(-1.82%)
Mar 06, 2023 32.49 0 +0.19(+0.59%)
Mar 02, 2023 32.30 0 -0.19(-0.58%)
Feb 28, 2023 32.49 0 +0.48(+1.50%)
Feb 27, 2023 31.00 32.60 31.00 32.01 1,400 +1.26(+4.10%)
Feb 22, 2023 30.75 0 -0.24(-0.77%)
Feb 21, 2023 29.75 30.99 28.87 30.99 2,700 +1.24(+4.17%)
Feb 13, 2023 29.75 0 +0.31(+1.05%)
Feb 10, 2023 28.86 29.44 28.86 29.44 900 -0.43(-1.44%)
Feb 03, 2023 29.87 0 +0.98(+3.39%)
Feb 02, 2023 28.00 28.89 28.00 28.89 700 +0.89(+3.18%)
Feb 01, 2023 27.50 28.30 27.50 28.00 1,150 -0.06(-0.21%)
Jan 31, 2023 28.06 28.06 27.25 28.06 700 +0.56(+2.04%)
Jan 30, 2023 27.15 27.50 27.00 27.50 5,950 +0.05(+0.18%)
Jan 27, 2023 26.94 27.55 26.93 27.45 5,200 +0.85(+3.20%)
Jan 26, 2023 26.02 27.45 25.75 26.60 4,150 -0.62(-2.28%)
Jan 24, 2023 27.22 0 -0.28(-1.02%)
Jan 19, 2023 27.50 0 +0.15(+0.55%)
Jan 18, 2023 28.00 28.00 27.02 27.35 4,450 -0.40(-1.44%)
Jan 17, 2023 27.75 27.75 27.75 27.75 260 -2.07(-6.94%)
Jan 12, 2023 29.82 0 +1.67(+5.93%)
Jan 11, 2023 27.50 28.25 27.50 28.15 3,818 +0.15(+0.54%)
Jan 09, 2023 28.00 0 +1.00(+3.70%)
Jan 04, 2023 27.00 0 -0.10(-0.37%)
Jan 03, 2023 27.10 27.10 27.10 27.10 550 -0.87(-3.11%)
Dec 28, 2022 27.97 0 -0.03(-0.11%)
Dec 27, 2022 27.10 28.00 27.10 28.00 525 +0.00(+0.00%)
Dec 23, 2022 27.25 28.00 27.19 28.00 1,011 +0.00(+0.00%)
Dec 22, 2022 28.00 28.00 27.99 28.00 3,650 +0.20(+0.72%)
Dec 16, 2022 27.80 136 +0.00(+0.00%)
Dec 15, 2022 28.03 28.03 27.80 27.80 725 -0.70(-2.46%)
Dec 13, 2022 28.50 0 -0.50(-1.72%)
Dec 12, 2022 29.00 29.00 28.15 29.00 400 -0.40(-1.36%)
Dec 09, 2022 28.10 29.40 28.05 29.40 400 +0.01(+0.03%)
Dec 07, 2022 29.39 0 -0.18(-0.61%)
Dec 01, 2022 29.57 0 -0.43(-1.43%)
Nov 30, 2022 28.75 30.00 28.75 30.00 989 +0.00(+0.00%)
Nov 28, 2022 30.00 0 -0.20(-0.66%)
Nov 17, 2022 30.20 0 +0.20(+0.67%)
Nov 10, 2022 30.00 0 +0.50(+1.69%)
Nov 08, 2022 29.50 2 -0.03(-0.10%)
Nov 07, 2022 29.53 29.53 29.53 29.53 902 -0.22(-0.74%)
Nov 04, 2022 29.75 29.75 29.75 29.75 200 -0.43(-1.42%)
Nov 01, 2022 30.18 0 -0.02(-0.07%)
Oct 28, 2022 30.20 0 -0.20(-0.66%)
Oct 24, 2022 30.40 0 -0.10(-0.33%)
Oct 21, 2022 29.00 30.50 29.00 30.50 2,000 -0.56(-1.80%)
Oct 20, 2022 31.06 31.06 31.06 31.06 198 -1.34(-4.14%)
Oct 13, 2022 32.40 0 +0.41(+1.28%)
Oct 11, 2022 31.99 0 -0.02(-0.06%)
Oct 10, 2022 32.01 32.01 32.01 32.01 183 -1.94(-5.71%)
Sep 30, 2022 33.95 0 +0.00(+0.00%)
Sep 29, 2022 33.29 33.95 33.29 33.95 200 -0.30(-0.88%)
Sep 28, 2022 33.26 34.25 33.26 34.25 5,478 +0.03(+0.09%)
Sep 27, 2022 34.00 34.22 34.00 34.22 200 -0.46(-1.33%)
Sep 26, 2022 35.26 35.35 34.25 34.68 2,183 -0.85(-2.39%)
Sep 22, 2022 35.53 0 -0.47(-1.31%)
Sep 21, 2022 36.00 36.25 36.00 36.00 3,700 -0.35(-0.96%)
Sep 20, 2022 36.29 36.50 36.28 36.35 7,600 -0.85(-2.28%)
Sep 16, 2022 37.20 0 +0.00(+0.00%)
Sep 15, 2022 37.00 37.20 37.00 37.20 800 +0.20(+0.54%)
Sep 14, 2022 37.00 37.00 37.00 37.00 100 +0.00(+0.00%)
Sep 13, 2022 37.00 37.00 37.00 37.00 300 +0.00(+0.00%)
Sep 12, 2022 37.00 37.00 37.00 37.00 200 +0.00(+0.00%)
Sep 09, 2022 36.02 37.00 36.02 37.00 284 +0.00(+0.00%)
Sep 08, 2022 37.50 37.50 35.50 37.00 9,296 -0.16(-0.43%)
Sep 06, 2022 37.16 0 -0.44(-1.17%)
Sep 01, 2022 37.60 0 -0.90(-2.34%)
Aug 31, 2022 39.00 39.00 38.50 38.50 467 -0.50(-1.28%)
Aug 30, 2022 39.00 39.50 39.00 39.00 450 -0.16(-0.41%)
Aug 29, 2022 39.26 39.26 39.16 39.16 400 -0.63(-1.58%)
Aug 25, 2022 39.79 0 +0.25(+0.63%)
Aug 24, 2022 39.20 39.54 39.20 39.54 300 -0.26(-0.65%)
Aug 23, 2022 39.23 39.80 39.23 39.80 300 -0.10(-0.25%)
Aug 22, 2022 40.30 40.30 39.00 39.90 34,209 -0.38(-0.94%)
Aug 18, 2022 40.28 0 +0.03(+0.07%)
Aug 17, 2022 40.45 40.65 40.25 40.25 1,594 -0.34(-0.84%)
Aug 16, 2022 41.00 41.00 40.25 40.59 2,950 -0.06(-0.15%)
Aug 15, 2022 40.31 40.80 40.25 40.65 32,924 -0.05(-0.12%)
Aug 12, 2022 37.63 40.70 37.63 40.70 23,733 +14.10(+53.01%)
Jul 22, 2022 26.60 0 -0.24(-0.89%)
Jul 21, 2022 26.84 26.84 26.84 26.84 100 +0.00(+0.00%)
Jul 08, 2022 26.84 15 +0.09(+0.34%)
Jun 17, 2022 26.75 0 -0.23(-0.85%)
Jun 16, 2022 26.98 26.98 26.98 26.98 340 +0.00(+0.00%)
Jun 13, 2022 26.98 0 -0.22(-0.81%)
May 27, 2022 27.20 6 +0.84(+3.19%)
May 26, 2022 26.40 26.40 26.36 26.36 596 -0.89(-3.27%)
May 24, 2022 27.25 0 -0.15(-0.55%)
May 18, 2022 27.40 0 -0.35(-1.26%)
May 17, 2022 27.90 27.90 27.75 27.75 3,400 +0.45(+1.65%)
May 16, 2022 27.30 27.30 27.30 27.30 900 +0.00(+0.00%)
May 13, 2022 27.30 27.30 27.30 27.30 750 -0.15(-0.55%)
May 10, 2022 27.45 0 -0.30(-1.08%)
May 09, 2022 27.90 27.90 27.75 27.75 1,040 -0.15(-0.54%)
May 06, 2022 27.90 27.90 27.90 27.90 1,265 +0.04(+0.14%)
May 05, 2022 27.86 27.86 27.86 27.86 100 -0.04(-0.14%)
May 04, 2022 26.31 27.90 26.31 27.90 400 -0.07(-0.25%)
May 03, 2022 27.93 27.97 27.93 27.97 1,975 -0.01(-0.04%)
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.