Skip to main content

Integrated Financial Hldg Inc (OP: IFHI )

37.04 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 37.04 37.04 37.04 37.04 1,500 +0.00(+0.00%)
Jul 30, 2024 37.03 37.04 37.03 37.04 1,500 +0.01(+0.03%)
Jul 26, 2024 37.03 50 +0.03(+0.08%)
Jul 25, 2024 36.10 37.04 36.01 37.00 4,077 -0.04(-0.11%)
Jul 24, 2024 35.50 37.04 34.54 37.04 2,550 +1.54(+4.34%)
Jul 23, 2024 35.50 35.50 35.50 35.50 400 +0.75(+2.16%)
Jul 22, 2024 34.75 34.75 34.75 34.75 200 +0.50(+1.46%)
Jul 19, 2024 34.25 34.25 34.25 34.25 1,000 +0.05(+0.15%)
Jul 18, 2024 34.20 34.20 34.20 34.20 5,533 +0.00(+0.00%)
Jul 17, 2024 33.33 34.50 33.33 34.20 8,336 +0.19(+0.56%)
Jul 16, 2024 33.00 34.49 33.00 34.01 5,039 +1.01(+3.06%)
Jul 15, 2024 32.60 33.00 32.60 33.00 600 +0.60(+1.85%)
Jul 12, 2024 32.40 32.40 32.40 32.40 1,150 +0.60(+1.89%)
Jul 11, 2024 31.40 32.00 31.29 31.80 25,137 +0.59(+1.88%)
Jul 10, 2024 30.60 31.39 30.60 31.21 11,651 +0.48(+1.55%)
Jul 09, 2024 30.75 30.75 30.50 30.74 1,376 -0.01(-0.04%)
Jul 02, 2024 30.75 0 -0.10(-0.32%)
Jul 01, 2024 30.85 30.85 30.85 30.85 213 -0.15(-0.48%)
Jun 28, 2024 30.89 31.00 30.85 31.00 1,200 +0.32(+1.03%)
Jun 27, 2024 30.56 30.68 30.56 30.68 500 -0.02(-0.05%)
Jun 26, 2024 30.70 30.70 30.70 30.70 300 +0.00(+0.00%)
Jun 25, 2024 30.70 30.70 30.70 30.70 200 +0.00(+0.00%)
Jun 24, 2024 30.60 30.70 30.52 30.70 1,250 +0.14(+0.46%)
Jun 20, 2024 30.56 22 -0.12(-0.40%)
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.