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

Integrated Financial Hldg Inc (OP: IFHI )

30.90 +0.06 (+0.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 29, 2022 27.50 28.39 26.32 26.32 6,579 -1.68(-6.00%)
Apr 27, 2022 28.00 57 +0.00(+0.00%)
Apr 22, 2022 28.00 3 -0.47(-1.65%)
Apr 19, 2022 28.47 75 +0.37(+1.32%)
Apr 18, 2022 28.10 28.10 28.10 28.10 559 +0.11(+0.39%)
Apr 11, 2022 27.99 0 +0.00(+0.00%)
Apr 07, 2022 27.99 0 -0.26(-0.92%)
Apr 06, 2022 28.00 28.25 28.00 28.25 2,146 -0.25(-0.88%)
Apr 04, 2022 28.50 0 +0.50(+1.79%)
Apr 01, 2022 28.00 28.00 28.00 28.00 800 +0.00(+0.00%)
Mar 31, 2022 27.70 28.00 27.50 28.00 3,800 -0.50(-1.75%)
Mar 29, 2022 28.50 0 +0.50(+1.79%)
Mar 28, 2022 28.00 28.60 28.00 28.00 1,048 -0.88(-3.03%)
Mar 23, 2022 28.88 0 +0.07(+0.26%)
Mar 17, 2022 28.80 0 -0.19(-0.66%)
Mar 07, 2022 28.99 0 -0.31(-1.06%)
Feb 28, 2022 29.30 5 -0.45(-1.51%)
Feb 22, 2022 29.75 0 +0.25(+0.85%)
Feb 17, 2022 29.50 0 +0.20(+0.68%)
Feb 16, 2022 29.30 29.30 29.30 29.30 400 -0.70(-2.33%)
Feb 10, 2022 30.00 0 +0.05(+0.17%)
Feb 09, 2022 29.95 29.95 29.95 29.95 400 +0.05(+0.17%)
Feb 08, 2022 29.62 30.25 29.50 29.90 4,764 +0.25(+0.84%)
Feb 07, 2022 30.70 30.74 29.65 29.65 2,039 -1.35(-4.35%)
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.