INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	34.46	34.53	34.41	34.51	33.95	0.85%	137,572
Jun 11, 2025	34.35	34.38	34.18	34.22	33.66	-0.18%	199,502
Jun 10, 2025	34.32	34.32	34.18	34.28	33.72	0.23%	159,463
Jun 9, 2025	34.19	34.30	34.14	34.20	33.64	0.15%	113,272
Jun 6, 2025	34.15	34.20	34.08	34.15	33.59	0.29%	126,461
Jun 5, 2025	34.21	34.22	34.02	34.05	33.49	-0.15%	128,525
Jun 4, 2025	34.06	34.20	34.04	34.10	33.54	0.21%	133,589
Jun 3, 2025	33.97	34.04	33.90	34.03	33.47	-0.79%	174,875
Jun 2, 2025	33.98	34.30	33.91	34.30	33.74	1.27%	268,669
May 30, 2025	33.84	33.90	33.65	33.87	33.32	0.21%	185,163
May 29, 2025	33.88	33.88	33.67	33.80	33.25	0.33%	100,880
May 28, 2025	33.76	33.77	33.62	33.69	33.14	-1.00%	186,401
May 27, 2025	34.06	34.10	33.97	34.03	33.47	1.28%	161,662
May 23, 2025	33.27	33.66	33.19	33.60	33.05	0.24%	75,561
May 22, 2025	33.45	33.62	33.39	33.52	32.97	-	115,154
May 21, 2025	33.72	33.84	33.48	33.52	32.97	-0.56%	99,807