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

Integrated Financial Hldg Inc (OP: IFHI )

30.85 UNCHANGED
Last Price Updated: 1:01 PM EDT, May 30, 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 (%)
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%)
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.