Integrated Financial Hldg Inc (OP: IFHI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 10, 2021 | 31.20 | 31.20 | 31.20 | 0 | -0.05(-0.16%) | |
| Nov 30, 2021 | 31.25 | 31.25 | 31.25 | 0 | -0.21(-0.67%) | |
| Nov 26, 2021 | 31.46 | 31.46 | 31.46 | 0 | +0.46(+1.48%) | |
| Nov 23, 2021 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Nov 18, 2021 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Nov 15, 2021 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Nov 03, 2021 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Nov 02, 2021 | 30.60 | 31.00 | 30.60 | 31.00 | 600 | +0.00(+0.00%) |
| Oct 28, 2021 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Oct 26, 2021 | 30.00 | 31.00 | 30.00 | 31.00 | 2,675 | +0.01(+0.03%) |
| Oct 21, 2021 | 30.99 | 30.99 | 30.99 | 40 | +0.99(+3.30%) | |
| Oct 20, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | +0.00(+0.00%) |
| Oct 19, 2021 | 30.00 | 32.00 | 28.51 | 30.00 | 1,840 | +0.20(+0.67%) |
| Oct 18, 2021 | 28.50 | 29.80 | 28.50 | 29.80 | 250 | +0.00(+0.00%) |
| Oct 14, 2021 | 29.80 | 29.80 | 29.80 | 0 | +0.40(+1.36%) | |
| Oct 08, 2021 | 29.40 | 29.40 | 29.40 | 0 | +0.65(+2.26%) | |
| Oct 07, 2021 | 28.75 | 28.75 | 28.49 | 28.75 | 2,341 | +0.26(+0.91%) |
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.
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.