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

Imaflex (TSV: IFX )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, May 31, 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 (%)
May 08, 2023 1.330 1.380 1.330 1.380 6,675 -0.07(-4.83%)
May 05, 2023 1.470 1.480 1.360 1.450 10,300 -0.05(-3.33%)
May 04, 2023 1.390 1.500 1.390 1.500 11,700 +0.11(+7.91%)
May 03, 2023 1.350 1.390 1.350 1.390 312,900 +0.05(+3.73%)
May 02, 2023 1.350 1.350 1.340 1.340 1,100 -0.01(-0.74%)
May 01, 2023 1.340 1.350 1.340 1.350 1,400 +0.05(+3.85%)
Apr 28, 2023 1.350 1.400 1.280 1.300 117,100 -0.02(-1.52%)
Apr 27, 2023 1.320 1.320 1.320 1.320 1,010 +0.03(+2.33%)
Apr 26, 2023 1.300 1.300 1.290 1.290 28,500 -0.12(-8.51%)
Apr 25, 2023 1.410 1.410 1.410 1.410 4,200 +0.00(+0.00%)
Apr 24, 2023 1.310 1.410 1.310 1.410 4,250 +0.12(+9.30%)
Apr 21, 2023 1.280 1.300 1.280 1.290 9,000 +0.01(+0.78%)
Apr 20, 2023 1.450 1.450 1.180 1.280 67,750 -0.19(-12.93%)
Apr 19, 2023 1.500 1.500 1.410 1.470 47,995 -0.18(-10.91%)
Apr 17, 2023 1.650 0 +0.05(+3.12%)
Apr 14, 2023 1.640 1.640 1.570 1.600 9,100 +0.02(+1.27%)
Apr 13, 2023 1.690 1.690 1.570 1.580 3,490 -0.11(-6.51%)
Apr 12, 2023 1.690 1.690 1.690 1.690 1,100 +0.00(+0.00%)
Apr 11, 2023 1.670 1.690 1.620 1.690 4,718 +0.09(+5.62%)
Apr 10, 2023 1.600 1.600 1.600 1.600 5,000 +0.04(+2.56%)
Apr 05, 2023 1.560 0 -0.04(-2.50%)
Apr 04, 2023 1.600 1.600 1.600 1.600 1,600 -0.09(-5.33%)
Apr 03, 2023 1.690 1.690 1.690 1.690 300 +0.00(+0.00%)
Mar 31, 2023 1.670 1.690 1.670 1.690 2,815 +0.05(+3.05%)
Mar 29, 2023 1.640 0 +0.04(+2.50%)
Mar 28, 2023 1.640 1.640 1.600 1.600 1,400 -0.07(-4.19%)
Mar 27, 2023 1.740 1.740 1.600 1.670 4,800 +0.07(+4.37%)
Mar 24, 2023 1.600 1.600 1.600 1.600 4,200 +0.03(+1.91%)
Mar 23, 2023 1.600 1.600 1.570 1.570 900 -0.02(-1.26%)
Mar 22, 2023 1.670 1.670 1.580 1.590 14,000 -0.13(-7.56%)
Mar 21, 2023 1.730 1.730 1.600 1.720 7,400 -0.03(-1.71%)
Mar 20, 2023 1.780 1.780 1.720 1.750 4,800 -0.03(-1.69%)
Mar 17, 2023 1.730 1.780 1.610 1.780 4,700 -0.01(-0.56%)
Mar 16, 2023 1.760 1.790 1.760 1.790 3,650 +0.05(+2.87%)
Mar 15, 2023 1.750 1.750 1.740 1.740 7,150 -0.02(-1.14%)
Mar 14, 2023 1.760 1.760 1.760 1.760 200 -0.02(-1.12%)
Mar 13, 2023 1.750 1.800 1.750 1.780 10,818 +0.03(+1.71%)
Mar 10, 2023 1.670 1.750 1.670 1.750 16,218 +0.18(+11.46%)
Mar 08, 2023 1.570 0 +0.02(+1.29%)
Mar 07, 2023 1.580 1.580 1.530 1.550 12,000 -0.05(-3.13%)
Mar 06, 2023 1.650 1.670 1.590 1.600 23,413 -0.01(-0.62%)
Mar 03, 2023 1.600 1.610 1.600 1.610 14,050 +0.01(+0.63%)
Mar 02, 2023 1.570 1.600 1.570 1.600 2,200 +0.05(+3.23%)
Mar 01, 2023 1.550 1.550 1.550 1.550 4,800 +0.01(+0.65%)
Feb 28, 2023 1.540 1.540 1.530 1.540 9,317 +0.01(+0.65%)
Feb 27, 2023 1.550 1.550 1.530 1.530 11,200 -0.07(-4.38%)
Feb 24, 2023 1.530 1.600 1.510 1.600 13,400 +0.06(+3.90%)
Feb 23, 2023 1.580 1.580 1.540 1.540 6,670 -0.06(-3.75%)
Feb 22, 2023 1.600 1.600 1.600 1.600 900 +0.00(+0.00%)
Feb 21, 2023 1.600 1.600 1.600 1.600 1,100 +0.00(+0.00%)
Feb 17, 2023 1.600 0 +0.05(+3.23%)
Feb 14, 2023 1.550 0 -0.05(-3.13%)
Feb 13, 2023 1.570 1.600 1.560 1.600 7,900 +0.10(+6.67%)
Feb 09, 2023 1.500 0 -0.10(-6.25%)
Feb 08, 2023 1.600 1.600 1.600 1.600 1,200 +0.00(+0.00%)
Feb 07, 2023 1.600 1.600 1.600 1.600 1,400 +0.00(+0.00%)
Feb 06, 2023 1.600 1.600 1.580 1.600 22,510 +0.00(+0.00%)
Feb 03, 2023 1.580 1.600 1.560 1.600 1,300 +0.04(+2.56%)
Feb 01, 2023 1.560 8 +0.01(+0.65%)
Jan 31, 2023 1.530 1.550 1.530 1.550 19,125 +0.01(+0.65%)
Jan 30, 2023 1.500 1.540 1.500 1.540 62,225 +0.08(+5.48%)
Jan 27, 2023 1.460 1.460 1.460 1.460 500 +0.01(+0.69%)
Jan 25, 2023 1.450 0 +0.04(+2.84%)
Jan 24, 2023 1.410 1.410 1.410 1.410 3,000 -0.06(-4.08%)
Jan 20, 2023 1.470 36 +0.02(+1.38%)
Jan 17, 2023 1.450 1 -0.07(-4.61%)
Jan 16, 2023 1.470 1.520 1.470 1.520 3,300 +0.04(+2.70%)
Jan 13, 2023 1.480 1.480 1.480 1.480 200 +0.01(+0.68%)
Jan 11, 2023 1.470 0 +0.00(+0.00%)
Jan 10, 2023 1.480 1.480 1.470 1.470 1,100 +0.00(+0.00%)
Jan 06, 2023 1.470 0 -0.04(-2.65%)
Jan 05, 2023 1.510 1.510 1.510 1.510 100 +0.03(+2.03%)
Jan 03, 2023 1.480 0 -0.05(-3.27%)
Dec 30, 2022 1.530 0 +0.00(+0.00%)
Dec 29, 2022 1.480 1.530 1.480 1.530 12,700 +0.06(+4.08%)
Dec 28, 2022 1.430 1.470 1.430 1.470 5,950 +0.01(+0.68%)
Dec 23, 2022 1.460 0 +0.05(+3.55%)
Dec 20, 2022 1.410 0 -0.06(-4.08%)
Dec 19, 2022 1.460 1.470 1.460 1.470 1,960 +0.04(+2.80%)
Dec 15, 2022 1.430 0 +0.02(+1.42%)
Dec 14, 2022 1.420 1.420 1.410 1.410 1,900 -0.04(-2.76%)
Dec 13, 2022 1.470 1.470 1.450 1.450 2,150 -0.02(-1.36%)
Dec 12, 2022 1.470 1.470 1.470 1.470 14,000 +0.00(+0.00%)
Dec 09, 2022 1.410 1.470 1.410 1.470 8,590 +0.06(+4.26%)
Dec 08, 2022 1.410 1.410 1.410 1.410 6,000 -0.04(-2.76%)
Dec 06, 2022 1.450 0 +0.05(+3.57%)
Dec 05, 2022 1.400 1.410 1.400 1.400 5,525 -0.05(-3.45%)
Dec 02, 2022 1.440 1.450 1.430 1.450 9,110 +0.02(+1.40%)
Dec 01, 2022 1.460 1.460 1.430 1.430 4,900 +0.01(+0.70%)
Nov 30, 2022 1.420 1.430 1.420 1.420 8,118 +0.10(+7.58%)
Nov 29, 2022 1.440 1.440 1.320 1.320 22,800 -0.14(-9.59%)
Nov 28, 2022 1.460 1.460 1.460 1.460 3,114 -0.01(-0.68%)
Nov 25, 2022 1.330 1.470 1.330 1.470 18,000 +0.02(+1.38%)
Nov 24, 2022 1.500 1.500 1.450 1.450 23,300 -0.05(-3.33%)
Nov 23, 2022 1.480 1.500 1.480 1.500 8,700 +0.02(+1.35%)
Nov 22, 2022 1.470 1.500 1.470 1.480 12,740 +0.01(+0.68%)
Nov 21, 2022 1.470 1.470 1.470 1.470 3,900 -0.03(-2.00%)
Nov 18, 2022 1.440 1.500 1.440 1.500 9,000 +0.05(+3.45%)
Nov 17, 2022 1.470 1.470 1.450 1.450 14,000 +0.00(+0.00%)
Nov 16, 2022 1.450 1.450 1.450 1.450 150 +0.00(+0.00%)
Nov 15, 2022 1.450 1.450 1.450 1.450 200 -0.02(-1.36%)
Nov 14, 2022 1.520 1.520 1.470 1.470 2,428 -0.03(-2.00%)
Nov 11, 2022 1.480 1.500 1.450 1.500 14,519 +0.05(+3.45%)
Nov 10, 2022 1.450 1.450 1.420 1.450 11,500 +0.04(+2.84%)
Nov 08, 2022 1.410 0 -0.03(-2.08%)
Nov 07, 2022 1.430 1.450 1.430 1.440 27,200 +0.01(+0.70%)
Nov 04, 2022 1.400 1.430 1.400 1.430 18,200 +0.05(+3.62%)
Nov 03, 2022 1.380 1.380 1.380 1.380 5,700 +0.01(+0.73%)
Oct 31, 2022 1.370 0 +0.05(+3.79%)
Oct 28, 2022 1.340 1.340 1.310 1.320 4,100 -0.02(-1.49%)
Oct 26, 2022 1.340 0 -0.02(-1.47%)
Oct 25, 2022 1.330 1.360 1.330 1.360 1,500 +0.06(+4.62%)
Oct 20, 2022 1.300 0 +0.00(+0.00%)
Oct 19, 2022 1.300 1.300 1.300 1.300 6,100 +0.00(+0.00%)
Oct 17, 2022 1.300 0 -0.04(-2.99%)
Oct 12, 2022 1.340 41 -0.01(-0.74%)
Oct 11, 2022 1.350 1.350 1.350 1.350 5,000 -0.03(-2.17%)
Oct 07, 2022 1.380 0 -0.01(-0.72%)
Oct 06, 2022 1.400 1.400 1.390 1.390 3,500 +0.01(+0.72%)
Oct 04, 2022 1.380 0 -0.02(-1.43%)
Oct 03, 2022 1.370 1.400 1.340 1.400 3,600 +0.00(+0.00%)
Sep 27, 2022 1.400 0 +0.11(+8.53%)
Sep 26, 2022 1.340 1.340 1.290 1.290 4,125 -0.05(-3.73%)
Sep 23, 2022 1.340 1.340 1.340 1.340 2,000 +0.00(+0.00%)
Sep 22, 2022 1.370 1.370 1.340 1.340 10,400 -0.03(-2.19%)
Sep 21, 2022 1.370 1.370 1.370 1.370 3,174 +0.00(+0.00%)
Sep 20, 2022 1.370 1.370 1.370 1.370 466 +0.03(+2.24%)
Sep 19, 2022 1.350 1.350 1.340 1.340 6,812 -0.04(-2.90%)
Sep 13, 2022 1.380 0 -0.02(-1.43%)
Sep 12, 2022 1.400 1.400 1.400 1.400 115 +0.00(+0.00%)
Sep 09, 2022 1.400 1.400 1.400 1.400 8,100 +0.05(+3.70%)
Sep 07, 2022 1.350 0 +0.00(+0.00%)
Sep 02, 2022 1.350 50 -0.01(-0.74%)
Aug 31, 2022 1.360 0 -0.04(-2.86%)
Aug 29, 2022 1.400 50 +0.05(+3.70%)
Aug 26, 2022 1.400 1.400 1.340 1.350 26,650 +0.00(+0.00%)
Aug 25, 2022 1.340 1.350 1.340 1.350 8,300 -0.05(-3.57%)
Aug 24, 2022 1.400 1.400 1.400 1.400 1,000 +0.01(+0.72%)
Aug 23, 2022 1.270 1.460 1.270 1.390 32,290 +0.17(+13.93%)
Aug 22, 2022 1.220 1.220 1.220 1.220 700 -0.01(-0.81%)
Aug 18, 2022 1.230 0 +0.01(+0.82%)
Aug 16, 2022 1.220 0 -0.02(-1.61%)
Aug 15, 2022 1.240 1.240 1.240 1.240 5,035 +0.04(+3.33%)
Aug 11, 2022 1.200 0 +0.02(+1.69%)
Aug 10, 2022 1.180 1.200 1.180 1.180 4,000 +0.01(+0.85%)
Aug 09, 2022 1.200 1.200 1.160 1.170 22,180 -0.03(-2.50%)
Aug 08, 2022 1.200 1.200 1.200 1.200 5,200 +0.00(+0.00%)
Aug 05, 2022 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Aug 04, 2022 1.180 1.200 1.180 1.200 1,024 +0.02(+1.69%)
Aug 02, 2022 1.180 0 +0.02(+1.72%)
Jul 29, 2022 1.160 0 -0.04(-3.33%)
Jul 26, 2022 1.200 0 +0.00(+0.00%)
Jul 22, 2022 1.200 0 -0.04(-3.23%)
Jul 19, 2022 1.240 0 +0.00(+0.00%)
Jul 18, 2022 1.200 1.240 1.200 1.240 8,600 +0.04(+3.33%)
Jul 15, 2022 1.240 1.240 1.200 1.200 8,200 +0.02(+1.69%)
Jul 13, 2022 1.180 0 +0.03(+2.61%)
Jul 12, 2022 1.150 1.150 1.150 1.150 7,905 +0.00(+0.00%)
Jul 11, 2022 1.180 1.180 1.150 1.150 3,000 +0.00(+0.00%)
Jul 08, 2022 1.150 1.150 1.150 1.150 750 -0.03(-2.54%)
Jul 07, 2022 1.180 1.180 1.180 1.180 400 +0.03(+2.61%)
Jul 06, 2022 1.160 1.160 1.150 1.150 7,000 +0.00(+0.00%)
Jul 05, 2022 1.160 1.160 1.150 1.150 25,800 -0.01(-0.86%)
Jul 04, 2022 1.190 1.190 1.160 1.160 10,050 -0.04(-3.33%)
Jun 30, 2022 1.200 0 +0.01(+0.84%)
Jun 29, 2022 1.200 1.210 1.190 1.190 5,360 -0.01(-0.83%)
Jun 27, 2022 1.200 20 -0.01(-0.83%)
Jun 24, 2022 1.210 1.210 1.210 1.210 600 +0.00(+0.00%)
Jun 23, 2022 1.230 1.230 1.210 1.210 17,500 -0.02(-1.63%)
Jun 22, 2022 1.230 1.230 1.230 1.230 4,000 +0.00(+0.00%)
Jun 20, 2022 1.230 0 +0.00(+0.00%)
Jun 17, 2022 1.240 1.250 1.230 1.230 10,800 +0.01(+0.82%)
Jun 16, 2022 1.220 1.240 1.210 1.220 15,000 +0.02(+1.67%)
Jun 15, 2022 1.220 1.220 1.200 1.200 25,900 -0.02(-1.64%)
Jun 14, 2022 1.220 1.220 1.220 1.220 35,000 +0.00(+0.00%)
Jun 13, 2022 1.230 1.230 1.210 1.220 8,000 +0.01(+0.83%)
Jun 10, 2022 1.200 1.270 1.200 1.210 6,900 +0.00(+0.00%)
Jun 09, 2022 1.210 1.210 1.210 1.210 4,000 +0.01(+0.83%)
Jun 08, 2022 1.220 1.300 1.200 1.200 13,700 +0.00(+0.00%)
Jun 07, 2022 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Jun 06, 2022 1.200 1.200 1.200 1.200 5,300 -0.01(-0.83%)
Jun 03, 2022 1.170 1.250 1.170 1.210 49,750 +0.03(+2.54%)
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.