INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	35.81	35.83	35.45	35.45	35.45	-1.45%	127,890
Aug 22, 2025	35.57	36.01	35.54	35.97	35.97	1.55%	127,034
Aug 21, 2025	35.45	35.48	35.36	35.42	35.42	-0.51%	132,738
Aug 20, 2025	35.58	35.62	35.51	35.60	35.60	0.31%	179,892
Aug 19, 2025	35.62	35.65	35.47	35.49	35.49	-0.03%	127,951
Aug 18, 2025	35.39	35.50	35.36	35.50	35.50	-0.08%	444,945
Aug 15, 2025	35.52	35.57	35.51	35.53	35.53	0.65%	68,568
Aug 14, 2025	35.17	35.35	35.17	35.30	35.30	-0.25%	110,570
Aug 13, 2025	35.33	35.39	35.29	35.39	35.39	0.65%	137,223
Aug 12, 2025	34.93	35.18	34.89	35.16	35.16	1.12%	91,925
Aug 11, 2025	34.79	34.86	34.73	34.77	34.77	-0.43%	110,139
Aug 8, 2025	34.82	34.97	34.80	34.92	34.92	0.63%	138,211
Aug 7, 2025	34.81	34.81	34.56	34.70	34.70	0.90%	203,362
Aug 6, 2025	34.35	34.42	34.29	34.39	34.39	0.64%	145,938
Aug 5, 2025	34.17	34.25	34.05	34.17	34.17	-0.12%	154,788
Aug 4, 2025	34.12	34.21	34.05	34.21	34.21	1.36%	190,651
Aug 1, 2025	33.77	33.78	33.53	33.75	33.75	-0.15%	168,114
Jul 31, 2025	33.96	33.96	33.71	33.80	33.80	-0.71%	300,246
Jul 30, 2025	34.24	34.29	33.96	34.04	34.04	-0.58%	194,084
Jul 29, 2025	34.32	34.32	34.19	34.24	34.24	-0.17%	136,415
Jul 28, 2025	34.52	34.52	34.24	34.30	34.30	-1.66%	196,297
Jul 25, 2025	34.68	34.88	34.64	34.88	34.88	-0.09%	101,677
Jul 24, 2025	34.97	35.05	34.91	34.91	34.91	-0.60%	138,203
Jul 23, 2025	34.78	35.13	34.73	35.12	35.12	2.21%	155,692
Jul 22, 2025	34.14	34.36	34.10	34.36	34.36	0.67%	616,452
Jul 21, 2025	34.11	34.27	34.03	34.13	34.13	0.63%	116,300
Jul 18, 2025	34.13	34.13	33.88	33.92	33.92	-0.12%	152,394
Jul 17, 2025	33.78	33.98	33.78	33.96	33.96	0.19%	137,505
Jul 16, 2025	33.74	33.91	33.65	33.89	33.89	0.50%	217,486
Jul 15, 2025	34.11	34.11	33.72	33.72	33.72	-1.19%	158,181
Jul 14, 2025	34.01	34.15	33.97	34.13	34.13	0.22%	128,158
Jul 11, 2025	34.11	34.11	33.99	34.05	34.05	-0.99%	270,323
Jul 10, 2025	34.33	34.41	34.25	34.39	34.39	0.03%	153,476
Jul 9, 2025	34.32	34.43	34.23	34.38	34.38	0.53%	126,539
Jul 8, 2025	34.02	34.22	33.98	34.20	34.20	0.74%	144,366
Jul 7, 2025	34.10	34.15	33.83	33.95	33.95	-1.14%	145,370
Jul 3, 2025	34.27	34.36	34.24	34.34	34.34	0.06%	97,063
Jul 2, 2025	34.12	34.32	34.03	34.32	34.32	0.29%	158,664
Jul 1, 2025	34.18	34.27	34.14	34.22	34.22	-0.03%	223,608
Jun 30, 2025	34.11	34.26	34.03	34.23	34.23	0.18%	179,964
Jun 27, 2025	34.10	34.24	33.99	34.17	34.17	1.09%	201,943
Jun 26, 2025	33.73	33.86	33.68	33.80	33.80	1.11%	307,882
Jun 25, 2025	33.47	33.47	33.33	33.43	33.43	-0.54%	328,234
Jun 24, 2025	33.46	33.65	33.41	33.61	33.61	1.20%	544,572
Jun 23, 2025	32.79	33.21	32.75	33.21	33.21	0.64%	162,654
Jun 20, 2025	33.23	33.24	32.98	33.00	33.00	-0.93%	202,078
Jun 18, 2025	33.33	33.50	33.25	33.31	33.31	0.21%	512,209
Jun 17, 2025	33.53	33.53	33.19	33.24	33.24	-1.13%	117,390
Jun 16, 2025	33.82	33.94	33.62	33.62	33.62	-1.38%	112,069
Jun 13, 2025	34.08	34.25	33.98	34.09	33.53	-1.22%	117,005