Integrated Financial Hldg Inc (OP: IFHI )

33.90 -0.10 (-0.29%)

Streaming Delayed Price Updated: 3:14 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	33.80	33.90	33.80	33.90	200	-0.10(-0.29%)
Sep 24, 2024				34.00	0	-0.10(-0.29%)
Sep 19, 2024				34.10	0	+0.40(+1.19%)
Sep 18, 2024	33.40	33.70	33.20	33.70	3,569	+0.30(+0.90%)
Sep 17, 2024	33.40	33.40	33.40	33.40	199	+0.40(+1.21%)
Sep 13, 2024				33.00	0	+0.27(+0.82%)
Sep 12, 2024	32.40	32.73	32.40	32.73	792	-0.13(-0.40%)
Sep 10, 2024				32.86	180	+0.44(+1.36%)
Sep 09, 2024	35.57	35.57	32.19	32.42	5,057	-5.57(-14.66%)
Sep 06, 2024	37.50	37.99	37.50	37.99	1,479	+0.09(+0.24%)
Sep 05, 2024	37.26	37.99	37.26	37.90	958	+0.41(+1.09%)
Aug 29, 2024				37.49	85	+0.04(+0.11%)
Aug 28, 2024	37.04	37.45	37.04	37.45	400	+0.41(+1.11%)
Aug 26, 2024				37.04	0	+0.03(+0.08%)
Aug 23, 2024	36.75	37.03	36.45	37.01	10,600	+0.27(+0.73%)
Aug 21, 2024				36.74	0	-0.01(-0.03%)
Aug 20, 2024	36.06	36.75	35.99	36.75	4,240	-0.15(-0.41%)
Aug 19, 2024	36.90	36.90	36.90	36.90	250	+0.00(+0.00%)
Aug 14, 2024				36.90	0	-0.08(-0.22%)
Aug 08, 2024				36.98	0	-0.01(-0.03%)
Aug 07, 2024	36.50	36.99	36.37	36.99	2,900	-0.05(-0.13%)
Aug 02, 2024				37.04	8	+0.00(+0.00%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Integrated Financial Hldg Inc (OP: IFHI )

Historical Prices