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 (%)
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%)
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.