Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 17.61 | -0.01 | -0.06% | 17.65 | 17.75 | 17.59 | 214,856 |
| May 09 2024 | 17.62 | -0.25 | -1.40% | 17.99 | 18.05 | 17.55 | 267,122 |
| May 08 2024 | 17.87 | 0.03 | 0.17% | 17.84 | 17.95 | 17.81 | 109,199 |
| May 07 2024 | 17.84 | -0.20 | -1.11% | 18.02 | 18.10 | 17.81 | 195,007 |
| May 06 2024 | 18.04 | -0.04 | -0.22% | 18.09 | 18.33 | 18.03 | 162,832 |
| May 03 2024 | 18.08 | -0.04 | -0.22% | 18.12 | 18.49 | 18.06 | 197,435 |
| May 02 2024 | 18.12 | 0.09 | 0.50% | 18.04 | 18.40 | 18.03 | 252,243 |
| May 01 2024 | 18.03 | -0.22 | -1.21% | 18.25 | 18.42 | 17.93 | 184,179 |
| Apr 30 2024 | 18.25 | -0.11 | -0.60% | 18.25 | 18.35 | 18.2483 | 102,193 |
| Apr 29 2024 | 18.36 | 0.08 | 0.44% | 18.39 | 18.61 | 18.30 | 165,298 |
| Apr 26 2024 | 18.28 | 0.34 | 1.90% | 17.98 | 18.45 | 17.9225 | 90,708 |
| Apr 25 2024 | 17.94 | -0.34 | -1.86% | 18.22 | 18.39 | 17.90 | 99,897 |
| Apr 24 2024 | 18.28 | 0.00 | 0.00% | 18.69 | 18.69 | 18.22 | 127,322 |
| Apr 23 2024 | 18.28 | 0.33 | 1.84% | 18.06 | 18.53 | 18.06 | 209,150 |
| Apr 22 2024 | 17.95 | 0.31 | 1.76% | 17.68 | 18.09 | 17.68 | 174,698 |
| Apr 19 2024 | 17.64 | 0.04 | 0.23% | 17.66 | 17.72 | 17.55 | 138,672 |
| Apr 18 2024 | 17.60 | 0.05 | 0.28% | 17.79 | 17.8376 | 17.55 | 249,344 |
| Apr 17 2024 | 17.55 | -0.86 | -4.67% | 18.01 | 18.09 | 17.20 | 800,266 |
| Apr 16 2024 | 18.41 | -0.06 | -0.32% | 18.75 | 18.86 | 18.19 | 1,005,629 |
| Apr 15 2024 | 18.47 | -0.93 | -4.79% | 19.44 | 19.47 | 18.415 | 593,431 |
| Apr 12 2024 | 19.40 | -0.30 | -1.52% | 19.57 | 19.62 | 19.36 | 666,207 |
| Apr 11 2024 | 19.70 | 0.08 | 0.41% | 19.56 | 19.73 | 19.449 | 222,895 |
| Apr 10 2024 | 19.62 | 0.23 | 1.19% | 19.40 | 19.7499 | 19.40 | 118,250 |
| Apr 09 2024 | 19.39 | 0.04 | 0.21% | 19.39 | 19.62 | 19.35 | 504,036 |
| Apr 08 2024 | 19.35 | -1.06 | -5.19% | 20.46 | 20.47 | 19.32 | 1,072,455 |
| Apr 05 2024 | 20.41 | 0.02 | 0.10% | 20.41 | 20.55 | 20.31 | 93,387 |
| Apr 04 2024 | 20.39 | -0.24 | -1.16% | 20.71 | 20.8299 | 20.35 | 116,307 |
| Apr 03 2024 | 20.63 | 0.16 | 0.78% | 20.47 | 20.67 | 20.40 | 128,093 |
| Apr 02 2024 | 20.47 | -0.08 | -0.39% | 20.54 | 20.63 | 20.47 | 96,496 |
| Apr 01 2024 | 20.55 | 0.08 | 0.39% | 20.70 | 20.71 | 20.50 | 179,144 |
| Mar 28 2024 | 20.47 | 0.32 | 1.59% | 20.26 | 20.50 | 20.26 | 122,782 |
| Mar 27 2024 | 20.15 | 0.29 | 1.46% | 19.95 | 20.18 | 19.94 | 136,566 |
| Mar 26 2024 | 19.86 | 0.12 | 0.61% | 19.77 | 19.90 | 19.77 | 93,069 |
| Mar 25 2024 | 19.74 | 0.05 | 0.25% | 19.74 | 19.7923 | 19.71 | 55,792 |
| Mar 22 2024 | 19.69 | -0.06 | -0.30% | 19.77 | 19.7763 | 19.64 | 112,608 |
| Mar 21 2024 | 19.75 | 0.20 | 1.02% | 19.58 | 19.80 | 19.58 | 144,497 |
| Mar 20 2024 | 19.55 | 0.10 | 0.51% | 19.50 | 19.64 | 19.43 | 123,328 |
| Mar 19 2024 | 19.45 | -0.78 | -3.86% | 20.10 | 20.12 | 19.41 | 317,931 |
| Mar 18 2024 | 20.23 | 0.01 | 0.05% | 20.35 | 20.36 | 20.22 | 78,414 |
| Mar 15 2024 | 20.22 | -0.16 | -0.79% | 20.46 | 20.46 | 20.20 | 98,989 |
| Mar 14 2024 | 20.38 | -0.03 | -0.15% | 20.53 | 20.75 | 20.37 | 119,965 |
| Mar 13 2024 | 20.41 | -0.53 | -2.53% | 20.73 | 20.75 | 20.37 | 236,855 |
| Mar 12 2024 | 20.94 | -0.05 | -0.24% | 21.05 | 21.05 | 20.85 | 92,518 |
| Mar 11 2024 | 20.99 | -0.03 | -0.14% | 20.91 | 21.02 | 20.89 | 102,955 |
| Mar 08 2024 | 21.02 | 0.27 | 1.30% | 20.79 | 21.25 | 20.7519 | 331,989 |
| Mar 07 2024 | 20.75 | 0.06 | 0.29% | 20.71 | 20.80 | 20.6307 | 221,332 |
| Mar 06 2024 | 20.69 | 0.17 | 0.83% | 20.72 | 20.772 | 20.65 | 153,797 |
| Mar 05 2024 | 20.52 | -0.13 | -0.63% | 20.63 | 20.7073 | 20.52 | 119,452 |
| Mar 04 2024 | 20.65 | -0.10 | -0.48% | 20.80 | 20.85 | 20.65 | 226,776 |
| Mar 01 2024 | 20.75 | 0.30 | 1.47% | 20.63 | 20.81 | 20.62 | 173,820 |
| Feb 29 2024 | 20.45 | 0.09 | 0.44% | 20.49 | 20.5399 | 20.38 | 111,986 |
| Feb 28 2024 | 20.36 | -0.23 | -1.12% | 20.40 | 20.4953 | 20.35 | 159,247 |
| Feb 27 2024 | 20.59 | 0.23 | 1.13% | 20.46 | 20.6862 | 20.4076 | 235,704 |
| Feb 26 2024 | 20.36 | -0.16 | -0.78% | 20.48 | 20.49 | 20.2701 | 128,134 |
| Feb 23 2024 | 20.52 | 0.31 | 1.53% | 20.31 | 20.55 | 20.19 | 171,088 |
| Feb 22 2024 | 20.21 | 0.17 | 0.85% | 20.40 | 20.40 | 20.17 | 100,949 |
| Feb 21 2024 | 20.04 | -0.53 | -2.58% | 20.13 | 20.1399 | 19.97 | 130,033 |
| Feb 20 2024 | 20.57 | 0.06 | 0.29% | 20.70 | 20.70 | 20.52 | 138,666 |
| Feb 16 2024 | 20.51 | 0.13 | 0.64% | 20.40 | 20.64 | 20.393 | 152,661 |
| Feb 15 2024 | 20.38 | 0.19 | 0.94% | 20.20 | 20.40 | 20.15 | 164,212 |
| Feb 14 2024 | 20.19 | 0.42 | 2.12% | 19.89 | 20.20 | 19.89 | 192,525 |
| Feb 13 2024 | 19.77 | -0.14 | -0.70% | 19.88 | 19.88 | 19.71 | 119,593 |
