Quantcast

Historical Stock Prices

IFN 
$20.96
*  
0.37
1.73%
Get IFN Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading IFN now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 21.18 21.18 20.96 20.96 104,056
07/18/2019 21.26 21.35 21.18 21.33 68,789
07/17/2019 21.36 21.43 21.32 21.38 48,722
07/16/2019 21.25 21.38 21.25 21.34 56,375
07/15/2019 21.21 21.39 21.21 21.25 62,326
07/12/2019 21.2 21.22 21.15 21.18 74,194
07/11/2019 21.19 21.19 21.065 21.15 47,795
07/10/2019 21.16 21.2241 21.13 21.16 54,922
07/09/2019 21.17 21.24 21.1229 21.15 64,323
07/08/2019 21.27 21.29 21.16 21.21 66,938
07/05/2019 21.55 21.56 21.35 21.52 53,983
07/03/2019 21.57 21.62 21.55 21.57 36,789
07/02/2019 21.6 21.63 21.5784 21.62 63,271
07/01/2019 21.49 21.64 21.39 21.53 150,219
06/28/2019 21.38 21.4 21.2 21.28 77,130
06/27/2019 21.39 21.4 21.21 21.33 55,960
06/26/2019 21.13 21.32 21.13 21.24 71,839
06/25/2019 20.99 21.15 20.97 20.99 93,379
06/24/2019 20.87 20.9803 20.87 20.93 49,329
06/21/2019 20.99 21.05 20.92 20.97 45,931
06/20/2019 21.11 21.22 21.01 21.06 175,376
06/19/2019 21.52 21.55 21.43 21.5 101,817
06/18/2019 21.53 21.57 21.42 21.53 97,211
06/17/2019 21.49 21.68 21.38 21.41 157,495
06/14/2019 21.59 21.68 21.56 21.6 109,196
06/13/2019 21.81 21.936 21.71 21.73 47,544
06/12/2019 21.87 21.87 21.76 21.76 64,189
06/11/2019 21.82 21.9299 21.77 21.82 54,814
06/10/2019 21.76 21.8342 21.67 21.78 56,558
06/07/2019 21.86 21.9068 21.76 21.8 63,660
06/06/2019 21.84 21.8843 21.54 21.82 78,887
06/05/2019 22.04 22.04 21.86 21.98 74,780
06/04/2019 22.06 22.06 21.861 21.98 85,704
06/03/2019 21.85 22.14 21.85 22 88,694
05/31/2019 21.62 21.7653 21.57 21.76 87,875
05/30/2019 21.5 21.7585 21.5 21.66 118,139
05/29/2019 21.57 21.57 21.38 21.55 88,657
05/28/2019 21.64 21.6664 21.51 21.63 100,123
05/24/2019 21.47 21.69 21.38 21.51 209,823
05/23/2019 21.42 21.4879 21.12 21.21 185,220
05/22/2019 21.39 21.5 21.39 21.44 65,715
05/21/2019 21.38 21.4513 21.21 21.41 161,879
05/20/2019 21.28 21.5 21.17 21.33 132,926
05/17/2019 20.51 20.6999 20.51 20.64 63,505
05/16/2019 20.56 20.56 20.4 20.48 83,120
05/15/2019 20.48 20.4946 20.25 20.42 76,181
05/14/2019 20.42 20.58 20.28 20.49 116,910
05/13/2019 20.53 20.54 20.07 20.22 84,737
05/10/2019 20.63 20.6999 20.56 20.68 54,270
05/09/2019 20.64 20.74 20.37 20.65 110,952
05/08/2019 20.77 20.9 20.67 20.82 69,123
05/07/2019 21 21.042 20.76 20.82 120,493
05/06/2019 21.07 21.2077 21.01 21.16 120,262
05/03/2019 21.12 21.34 21.12 21.21 111,968
05/02/2019 21.1 21.32 21.05 21.06 95,722
05/01/2019 21.3 21.38 21.07 21.07 89,012
04/30/2019 21.23 21.2642 21.14 21.16 74,112
04/29/2019 21.28 21.3311 21.18 21.21 87,045
04/26/2019 21.39 21.42 21.23 21.42 100,610
04/25/2019 21.53 21.53 21.23 21.25 110,569
04/24/2019 21.7 21.71 21.5 21.57 157,244
04/23/2019 21.64 21.64 21.56 21.57 64,646
04/22/2019 21.62 21.63 21.39 21.56 213,004
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IFN

Research Brokers before you trade

Want to trade FX?



Smart Portfolio