Indicators

Integrated Financial Hldg Inc (OP: IFHI )

30.68 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2022				31.00	20	+0.00(+0.00%)
Jan 27, 2022				31.00	0	+0.00(+0.00%)
Jan 14, 2022				31.00	0	+0.10(+0.32%)
Jan 11, 2022				30.90	0	+0.00(+0.00%)
Jan 07, 2022		30.90	30.90	30.90	0	+0.15(+0.49%)
Jan 06, 2022	30.00	30.75	30.00	30.75	650	-0.25(-0.81%)
Jan 05, 2022	30.00	31.00	30.00	31.00	700	+0.15(+0.49%)
Jan 04, 2022	30.30	30.85	30.30	30.85	350	-0.15(-0.48%)
Dec 31, 2021		31.00	31.00	31.00	0	+0.00(+0.00%)
Dec 28, 2021		31.00	31.00	31.00	50	+0.00(+0.00%)
Dec 27, 2021	30.00	31.00	30.00	31.00	290	-0.20(-0.64%)

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.