Integrated Financial Hldg Inc (OP: IFHI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 23, 2023 | 26.59 | 0 | -0.05(-0.21%) | |||
| Aug 22, 2023 | 25.50 | 26.64 | 25.50 | 26.64 | 200 | -0.05(-0.17%) |
| Aug 17, 2023 | 26.69 | 0 | +0.19(+0.72%) | |||
| Aug 15, 2023 | 26.50 | 0 | -0.19(-0.71%) | |||
| Aug 11, 2023 | 26.69 | 0 | +0.00(+0.00%) | |||
| Aug 10, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 100 | +0.01(+0.04%) |
| Aug 09, 2023 | 26.31 | 26.75 | 26.00 | 26.68 | 8,341 | -0.07(-0.26%) |
| Aug 07, 2023 | 26.75 | 0 | +0.00(+0.00%) | |||
| Aug 03, 2023 | 26.75 | 0 | -0.45(-1.66%) | |||
| Jul 31, 2023 | 27.20 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2023 | 27.00 | 27.20 | 26.22 | 27.20 | 11,316 | +0.66(+2.47%) |
| Jul 27, 2023 | 26.34 | 26.96 | 26.34 | 26.54 | 798 | -0.45(-1.65%) |
| Jul 26, 2023 | 26.99 | 26.99 | 26.83 | 26.99 | 400 | +0.00(+0.00%) |
| Jul 25, 2023 | 26.32 | 26.99 | 26.30 | 26.99 | 3,298 | -0.21(-0.77%) |
| Jul 24, 2023 | 26.31 | 27.20 | 26.26 | 27.20 | 811 | +0.20(+0.74%) |
| Jul 21, 2023 | 26.00 | 27.00 | 26.00 | 27.00 | 21,325 | +1.05(+4.05%) |
| Jul 20, 2023 | 25.50 | 26.50 | 24.49 | 25.95 | 38,628 | -0.55(-2.08%) |
| Jul 19, 2023 | 25.58 | 26.50 | 25.58 | 26.50 | 5,600 | +0.80(+3.11%) |
| Jul 18, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | +0.00(+0.00%) |
| Jul 17, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | +0.00(+0.00%) |
| Jul 14, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | +0.00(+0.00%) |
| Jul 13, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 151 | +0.00(+0.00%) |
| Jul 12, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | +0.00(+0.00%) |
| Jul 10, 2023 | 25.70 | 0 | +0.00(+0.00%) | |||
| Jul 07, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | -0.04(-0.16%) |
| Jul 06, 2023 | 25.74 | 25.74 | 25.74 | 25.74 | 100 | -0.01(-0.04%) |
| Jul 03, 2023 | 25.75 | 0 | +0.65(+2.59%) | |||
| Jun 30, 2023 | 25.25 | 25.25 | 25.00 | 25.10 | 4,730 | -0.80(-3.09%) |
| Jun 29, 2023 | 25.87 | 25.90 | 25.87 | 25.90 | 300 | +0.43(+1.69%) |
| Jun 28, 2023 | 25.23 | 25.79 | 25.23 | 25.47 | 10,450 | -0.48(-1.85%) |
| Jun 26, 2023 | 25.95 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2023 | 25.95 | 0 | +0.00(+0.00%) | |||
| Jun 21, 2023 | 25.26 | 25.95 | 25.26 | 25.95 | 509 | +0.00(+0.00%) |
| Jun 16, 2023 | 25.95 | 0 | -0.03(-0.12%) |
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.