Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IFNNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 33.03 | 0.64 | 1.98% | 33.10 | 33.23 | 32.6095 | 222,288 |
| Sep 23 2024 | 32.39 | -0.09 | -0.28% | 32.48 | 32.64 | 32.20 | 127,872 |
| Sep 20 2024 | 32.48 | -1.86 | -5.42% | 33.02 | 33.14 | 32.19 | 292,909 |
| Sep 19 2024 | 34.34 | 0.86 | 2.57% | 34.44 | 34.57 | 34.18 | 157,830 |
| Sep 18 2024 | 33.48 | 0.34 | 1.03% | 33.74 | 34.38 | 33.43 | 157,167 |
| Sep 17 2024 | 33.14 | 0.63 | 1.94% | 33.28 | 33.42 | 33.00 | 314,383 |
| Sep 16 2024 | 32.51 | -0.47 | -1.43% | 32.69 | 32.78 | 32.15 | 534,176 |
| Sep 13 2024 | 32.98 | 0.50 | 1.54% | 32.54 | 33.085 | 32.52 | 191,237 |
| Sep 12 2024 | 32.48 | -0.04 | -0.12% | 32.57 | 32.81 | 32.19 | 246,942 |
| Sep 11 2024 | 32.52 | 0.86 | 2.72% | 31.87 | 32.59 | 31.36 | 276,349 |
| Sep 10 2024 | 31.66 | -0.80 | -2.46% | 31.77 | 31.82 | 31.26 | 345,264 |
| Sep 09 2024 | 32.46 | 0.32 | 1.00% | 32.34 | 32.47 | 32.035 | 265,734 |
| Sep 06 2024 | 32.14 | -1.24 | -3.71% | 33.26 | 33.33 | 32.00 | 241,558 |
| Sep 05 2024 | 33.38 | 0.10 | 0.30% | 33.09 | 33.61 | 33.09 | 207,900 |
| Sep 04 2024 | 33.28 | -0.83 | -2.43% | 33.05 | 33.65 | 33.04 | 154,023 |
| Sep 03 2024 | 34.11 | -2.42 | -6.62% | 35.45 | 35.49 | 33.97 | 449,660 |
| Aug 30 2024 | 36.53 | 0.60 | 1.67% | 36.41 | 36.67 | 36.28 | 195,554 |
| Aug 29 2024 | 35.93 | -0.11 | -0.31% | 36.62 | 36.62 | 35.812 | 105,943 |
| Aug 28 2024 | 36.04 | -0.20 | -0.55% | 36.14 | 36.21 | 35.7655 | 89,064 |
| Aug 27 2024 | 36.24 | 0.46 | 1.29% | 36.11 | 36.35 | 35.905 | 90,289 |
| Aug 26 2024 | 35.78 | -0.12 | -0.33% | 36.05 | 36.14 | 35.7505 | 132,933 |
| Aug 23 2024 | 35.90 | 0.63 | 1.79% | 35.54 | 36.165 | 35.36 | 93,912 |
| Aug 22 2024 | 35.27 | -0.61 | -1.70% | 35.83 | 35.91 | 35.14 | 111,555 |
| Aug 21 2024 | 35.88 | 0.64 | 1.82% | 35.95 | 36.00 | 35.49 | 116,995 |
| Aug 20 2024 | 35.24 | -0.10 | -0.28% | 35.28 | 35.41 | 34.94 | 156,367 |
| Aug 19 2024 | 35.34 | 0.40 | 1.14% | 34.89 | 35.43 | 34.79 | 196,772 |
| Aug 16 2024 | 34.94 | -0.05 | -0.14% | 35.01 | 35.21 | 34.81 | 829,879 |
| Aug 15 2024 | 34.99 | 1.33 | 3.95% | 34.53 | 35.00 | 34.475 | 1,466,836 |
| Aug 14 2024 | 33.66 | 0.15 | 0.45% | 33.76 | 33.815 | 33.39 | 764,094 |
| Aug 13 2024 | 33.51 | 0.30 | 0.90% | 32.90 | 33.64 | 32.90 | 542,634 |
| Aug 12 2024 | 33.21 | 0.06 | 0.18% | 33.39 | 33.39 | 33.03 | 342,069 |
| Aug 09 2024 | 33.15 | -0.02 | -0.06% | 32.98 | 33.29 | 32.85 | 402,042 |
| Aug 08 2024 | 33.17 | 0.82 | 2.53% | 32.86 | 33.33 | 32.60 | 281,356 |
| Aug 07 2024 | 32.35 | -0.40 | -1.22% | 33.69 | 33.70 | 32.3495 | 409,103 |
| Aug 06 2024 | 32.75 | -0.22 | -0.67% | 32.26 | 33.01 | 32.14 | 1,084,125 |
| Aug 05 2024 | 32.97 | 0.80 | 2.49% | 32.02 | 33.42 | 31.855 | 213,369 |
| Aug 02 2024 | 32.17 | -1.01 | -3.04% | 32.12 | 32.52 | 31.73 | 171,553 |
| Aug 01 2024 | 33.18 | -1.76 | -5.04% | 33.888 | 34.07 | 32.84 | 420,324 |
| Jul 31 2024 | 34.94 | 0.96 | 2.83% | 34.87 | 35.06 | 34.52 | 195,445 |
| Jul 30 2024 | 33.98 | -0.09 | -0.26% | 34.40 | 34.52 | 33.85 | 235,912 |
| Jul 29 2024 | 34.07 | 0.59 | 1.76% | 34.08 | 34.28 | 33.78 | 191,395 |
| Jul 26 2024 | 33.48 | 0.55 | 1.67% | 33.41 | 33.60 | 33.27 | 159,975 |
| Jul 25 2024 | 32.93 | -2.05 | -5.86% | 33.41 | 33.65 | 32.90 | 230,547 |
| Jul 24 2024 | 34.98 | -1.10 | -3.05% | 35.74 | 35.77 | 34.88 | 116,522 |
| Jul 23 2024 | 36.08 | -1.60 | -4.25% | 36.02 | 36.17 | 35.81 | 157,701 |
| Jul 22 2024 | 37.68 | 1.77 | 4.93% | 37.38 | 37.68 | 37.18 | 158,965 |
| Jul 19 2024 | 35.91 | -1.99 | -5.25% | 36.53 | 36.73 | 35.84 | 172,846 |
| Jul 18 2024 | 37.90 | -0.06 | -0.16% | 38.04 | 38.20 | 37.54 | 159,353 |
| Jul 17 2024 | 37.96 | -0.62 | -1.61% | 38.36 | 38.46 | 37.76 | 130,672 |
| Jul 16 2024 | 38.58 | -0.21 | -0.54% | 38.53 | 38.77 | 38.22 | 232,320 |
| Jul 15 2024 | 38.79 | -0.34 | -0.87% | 38.91 | 39.015 | 38.64 | 116,129 |
| Jul 12 2024 | 39.13 | 0.93 | 2.43% | 38.71 | 39.54 | 38.71 | 134,610 |
| Jul 11 2024 | 38.20 | -0.29 | -0.75% | 38.98 | 39.00 | 37.95 | 586,034 |
| Jul 10 2024 | 38.49 | 0.57 | 1.50% | 38.16 | 38.54 | 38.12 | 120,999 |
| Jul 09 2024 | 37.92 | -0.76 | -1.96% | 38.20 | 38.205 | 37.62 | 110,435 |
| Jul 08 2024 | 38.68 | -0.13 | -0.33% | 39.01 | 39.13 | 38.52 | 68,743 |
| Jul 05 2024 | 38.81 | 1.11 | 2.94% | 38.99 | 39.04 | 38.66 | 110,189 |
| Jul 03 2024 | 37.70 | 0.84 | 2.28% | 37.25 | 37.71 | 37.21 | 70,687 |
| Jul 02 2024 | 36.86 | -0.29 | -0.78% | 36.83 | 37.10 | 36.56 | 112,615 |
| Jul 01 2024 | 37.15 | 0.31 | 0.84% | 37.00 | 37.15 | 36.68 | 187,837 |
| Jun 28 2024 | 36.84 | 0.38 | 1.04% | 36.71 | 37.25 | 36.578 | 129,583 |
| Jun 27 2024 | 36.46 | -0.50 | -1.35% | 36.50 | 36.70 | 36.325 | 101,339 |
