INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	30.74	30.92	30.69	30.82	30.82	1.55%	463,607
Apr 16, 2025	30.59	30.72	30.28	30.35	30.35	-0.65%	83,081
Apr 15, 2025	30.44	30.67	30.40	30.55	30.55	0.76%	89,944
Apr 14, 2025	30.10	30.42	30.08	30.32	30.32	1.40%	45,882
Apr 11, 2025	29.26	30.01	29.26	29.90	29.90	2.43%	88,751
Apr 10, 2025	29.13	29.32	28.53	29.19	29.19	-2.08%	197,149
Apr 9, 2025	27.77	29.85	27.57	29.81	29.81	8.01%	230,345
Apr 8, 2025	28.81	28.81	27.36	27.60	27.60	-0.65%	211,886
Apr 7, 2025	27.53	28.57	27.30	27.78	27.78	-1.70%	315,458
Apr 4, 2025	29.16	29.17	28.26	28.26	28.26	-6.76%	286,054
Apr 3, 2025	30.64	30.79	30.31	30.31	30.31	-2.32%	108,234
Apr 2, 2025	30.73	31.04	30.71	31.03	31.03	0.39%	112,067
Apr 1, 2025	30.87	31.02	30.73	30.91	30.91	0.23%	96,696
Mar 31, 2025	30.69	30.90	30.56	30.84	30.84	-0.84%	264,064
Mar 28, 2025	31.50	31.50	31.08	31.10	31.10	-1.11%	86,099
Mar 27, 2025	31.35	31.51	31.35	31.45	31.45	0.10%	88,290
Mar 26, 2025	31.55	31.67	31.35	31.42	31.42	-0.90%	2,674,582
Mar 25, 2025	31.76	31.77	31.65	31.71	31.71	0.65%	71,330
Mar 24, 2025	31.53	31.62	31.43	31.50	31.50	-0.19%	75,995
Mar 21, 2025	31.47	31.59	31.45	31.56	31.56	-0.50%	86,387
Mar 20, 2025	31.53	31.73	31.52	31.72	31.72	-0.75%	58,752
Mar 19, 2025	31.80	32.07	31.77	31.96	31.96	0.28%	68,844
Mar 18, 2025	31.83	31.90	31.71	31.87	31.87	0.25%	128,254
Mar 17, 2025	31.59	31.90	31.59	31.79	31.79	0.92%	310,498
Mar 14, 2025	31.26	31.50	31.22	31.50	31.50	1.77%	109,743
Mar 13, 2025	31.01	31.08	30.86	30.95	30.95	-0.65%	135,480
Mar 12, 2025	31.14	31.22	30.97	31.15	31.15	0.53%	71,580
Mar 11, 2025	31.14	31.14	30.77	30.99	30.99	-0.36%	69,559
Mar 10, 2025	31.27	31.36	30.89	31.10	31.10	-2.23%	468,061
Mar 7, 2025	31.52	31.81	31.44	31.81	31.81	0.98%	563,134
Mar 6, 2025	31.58	31.79	31.44	31.50	31.50	-0.76%	50,863
Mar 5, 2025	31.40	31.77	31.40	31.74	31.74	2.45%	90,360
Mar 4, 2025	30.79	31.28	30.56	30.98	30.98	-0.13%	98,990
Mar 3, 2025	31.29	31.35	30.86	31.02	31.02	1.11%	720,810
Feb 28, 2025	30.67	30.75	30.42	30.68	30.68	-0.39%	533,980
Feb 27, 2025	31.02	31.02	30.76	30.80	30.80	-0.93%	392,521
Feb 26, 2025	31.20	31.34	31.04	31.09	31.09	-0.16%	61,352
Feb 25, 2025	31.19	31.20	31.00	31.14	31.14	0.94%	59,524
Feb 24, 2025	30.96	31.01	30.80	30.85	30.85	-0.06%	62,412
Feb 21, 2025	31.06	31.06	30.80	30.87	30.87	-0.42%	66,787
Feb 20, 2025	30.95	31.02	30.86	31.00	31.00	0.75%	149,727
Feb 19, 2025	30.78	30.85	30.67	30.77	30.77	-0.98%	93,988
Feb 18, 2025	31.02	31.12	31.00	31.08	31.08	0.79%	59,006
Feb 14, 2025	30.93	30.98	30.79	30.83	30.83	0.23%	67,928
Feb 13, 2025	30.50	30.77	30.49	30.76	30.76	1.22%	137,389
Feb 12, 2025	30.16	30.46	30.12	30.39	30.39	0.13%	84,567
Feb 11, 2025	30.23	30.40	30.19	30.35	30.35	0.30%	113,909
Feb 10, 2025	30.22	30.28	30.19	30.26	30.26	0.40%	94,500
Feb 7, 2025	30.38	30.39	30.09	30.14	30.14	-0.92%	143,534
Feb 6, 2025	30.26	30.46	30.26	30.42	30.42	0.90%	1,233,355