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 |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 34.01 | 0.06 | 0.18% | 34.31 | 34.50 | 33.905 | 150,746 |
| May 02 2024 | 33.95 | -0.11 | -0.32% | 34.25 | 34.27 | 33.56 | 384,586 |
| May 01 2024 | 34.06 | -0.67 | -1.93% | 33.69 | 35.75 | 33.69 | 76,851 |
| Apr 30 2024 | 34.73 | -0.48 | -1.35% | 35.55 | 35.70 | 34.72 | 156,352 |
| Apr 29 2024 | 35.205 | -0.23 | -0.64% | 35.01 | 35.32 | 34.958 | 99,296 |
| Apr 26 2024 | 35.43 | 0.53 | 1.52% | 35.11 | 35.54 | 34.94 | 134,637 |
| Apr 25 2024 | 34.90 | 1.28 | 3.81% | 34.85 | 35.29 | 34.59 | 192,328 |
| Apr 24 2024 | 33.62 | 1.39 | 4.31% | 34.01 | 34.0965 | 33.43 | 128,925 |
| Apr 23 2024 | 32.23 | 0.14 | 0.44% | 31.72 | 32.23 | 31.70 | 447,854 |
| Apr 22 2024 | 32.09 | 0.41 | 1.29% | 32.09 | 32.19 | 31.75 | 554,404 |
| Apr 19 2024 | 31.68 | -0.89 | -2.73% | 32.42 | 32.45 | 31.64 | 309,813 |
| Apr 18 2024 | 32.57 | -0.96 | -2.86% | 32.72 | 33.0786 | 32.36 | 140,166 |
| Apr 17 2024 | 33.53 | -0.58 | -1.70% | 33.88 | 33.88 | 33.28 | 133,474 |
| Apr 16 2024 | 34.11 | 0.20 | 0.59% | 33.95 | 34.20 | 33.75 | 206,946 |
| Apr 15 2024 | 33.91 | -0.14 | -0.41% | 35.01 | 35.03 | 33.90 | 114,675 |
| Apr 12 2024 | 34.05 | -1.51 | -4.25% | 34.00 | 34.65 | 33.8928 | 111,933 |
| Apr 11 2024 | 35.56 | -0.40 | -1.11% | 35.86 | 35.86 | 34.90 | 110,468 |
| Apr 10 2024 | 35.96 | -0.53 | -1.45% | 36.21 | 36.355 | 35.88 | 122,888 |
| Apr 09 2024 | 36.49 | 1.55 | 4.44% | 36.40 | 36.76 | 36.094 | 138,873 |
| Apr 08 2024 | 34.94 | 0.76 | 2.22% | 34.84 | 35.28 | 34.789 | 172,240 |
| Apr 05 2024 | 34.18 | 0.50 | 1.48% | 34.29 | 34.38 | 34.05 | 162,553 |
| Apr 04 2024 | 33.68 | -0.44 | -1.29% | 34.50 | 34.80 | 33.68 | 360,140 |
| Apr 03 2024 | 34.12 | 0.79 | 2.37% | 34.07 | 34.36 | 33.94 | 460,972 |
| Apr 02 2024 | 33.33 | -1.23 | -3.56% | 33.34 | 33.83 | 33.11 | 141,856 |
| Apr 01 2024 | 34.56 | 0.54 | 1.59% | 34.02 | 34.80 | 33.33 | 173,567 |
| Mar 28 2024 | 34.02 | -0.19 | -0.56% | 34.02 | 34.20 | 33.84 | 87,524 |
| Mar 27 2024 | 34.21 | 0.33 | 0.97% | 34.08 | 34.25 | 33.69 | 200,823 |
| Mar 26 2024 | 33.88 | 0.51 | 1.53% | 34.15 | 34.30 | 33.82 | 227,199 |
| Mar 25 2024 | 33.37 | -0.57 | -1.68% | 33.26 | 33.66 | 33.26 | 144,305 |
| Mar 22 2024 | 33.94 | -0.39 | -1.14% | 33.93 | 34.12 | 33.74 | 89,112 |
| Mar 21 2024 | 34.331 | -0.09 | -0.26% | 34.58 | 34.74 | 34.29 | 164,074 |
| Mar 20 2024 | 34.42 | 0.09 | 0.26% | 33.84 | 34.46 | 33.40 | 181,977 |
| Mar 19 2024 | 34.33 | -0.51 | -1.46% | 34.35 | 34.39 | 33.93 | 321,251 |
| Mar 18 2024 | 34.84 | -0.14 | -0.40% | 34.80 | 35.131 | 34.68 | 157,028 |
| Mar 15 2024 | 34.98 | -1.83 | -4.97% | 34.77 | 35.055 | 34.63 | 161,152 |
| Mar 14 2024 | 36.81 | -1.66 | -4.32% | 37.28 | 37.57 | 36.66 | 112,404 |
| Mar 13 2024 | 38.47 | 0.18 | 0.47% | 38.39 | 38.51 | 38.06 | 83,073 |
| Mar 12 2024 | 38.29 | 1.42 | 3.85% | 37.53 | 38.29 | 37.03 | 92,699 |
| Mar 11 2024 | 36.87 | -0.34 | -0.91% | 36.64 | 37.0287 | 36.518 | 298,392 |
| Mar 08 2024 | 37.21 | -1.01 | -2.64% | 38.11 | 38.22 | 37.04 | 192,946 |
| Mar 07 2024 | 38.22 | 1.30 | 3.52% | 37.15 | 38.24 | 37.125 | 147,287 |
| Mar 06 2024 | 36.92 | 0.86 | 2.38% | 36.65 | 37.08 | 36.53 | 162,432 |
| Mar 05 2024 | 36.06 | -0.53 | -1.44% | 36.24 | 36.33 | 35.75 | 178,050 |
| Mar 04 2024 | 36.588 | -0.47 | -1.27% | 36.74 | 37.00 | 36.4087 | 166,785 |
| Mar 01 2024 | 37.06 | 0.97 | 2.69% | 36.51 | 37.13 | 36.4085 | 323,149 |
| Feb 29 2024 | 36.09 | 0.04 | 0.11% | 36.29 | 36.32 | 35.71 | 79,438 |
| Feb 28 2024 | 36.05 | -1.41 | -3.76% | 36.14 | 36.14 | 35.75 | 89,940 |
| Feb 27 2024 | 37.46 | 1.44 | 4.00% | 36.80 | 37.62 | 36.70 | 163,342 |
| Feb 26 2024 | 36.02 | 0.32 | 0.90% | 35.93 | 36.31 | 35.81 | 278,390 |
| Feb 23 2024 | 35.70 | -0.71 | -1.95% | 36.566 | 36.65 | 35.59 | 84,122 |
| Feb 22 2024 | 36.41 | 0.82 | 2.30% | 36.72 | 36.92 | 36.18 | 130,047 |
| Feb 21 2024 | 35.59 | 0.19 | 0.54% | 35.62 | 35.71 | 35.31 | 162,395 |
| Feb 20 2024 | 35.40 | -0.42 | -1.18% | 35.24 | 35.48 | 35.00 | 165,547 |
| Feb 16 2024 | 35.8228 | -0.18 | -0.49% | 35.93 | 36.18 | 35.35 | 171,177 |
| Feb 15 2024 | 36.00 | 0.40 | 1.12% | 36.10 | 36.25 | 35.888 | 137,720 |
| Feb 14 2024 | 35.60 | 0.98 | 2.83% | 35.02 | 35.63 | 34.89 | 385,462 |
| Feb 13 2024 | 34.62 | -1.93 | -5.28% | 34.62 | 34.99 | 34.51 | 144,691 |
| Feb 12 2024 | 36.55 | 0.21 | 0.58% | 36.60 | 36.9415 | 36.45 | 143,284 |
| Feb 09 2024 | 36.34 | 0.73 | 2.05% | 35.84 | 36.4275 | 35.84 | 214,975 |
| Feb 08 2024 | 35.61 | 1.17 | 3.40% | 35.51 | 35.94 | 35.29 | 440,881 |
| Feb 07 2024 | 34.44 | -1.71 | -4.73% | 34.52 | 34.66 | 34.21 | 2,169,911 |
| Feb 06 2024 | 36.15 | -1.37 | -3.65% | 35.94 | 36.42 | 35.69 | 229,540 |
| Feb 05 2024 | 37.52 | 0.98 | 2.67% | 37.12 | 37.52 | 36.7885 | 588,724 |
