INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	36.37	36.37	36.20	36.33	36.33	-0.19%	127,440
Oct 30, 2025	36.31	36.53	36.31	36.40	36.40	-0.30%	194,125
Oct 29, 2025	36.76	36.76	36.37	36.51	36.51	-0.71%	257,324
Oct 28, 2025	36.68	36.84	36.66	36.77	36.77	-0.05%	177,028
Oct 27, 2025	36.74	36.82	36.71	36.79	36.79	0.77%	134,971
Oct 24, 2025	36.52	36.54	36.45	36.51	36.51	0.22%	176,530
Oct 23, 2025	36.33	36.48	36.33	36.43	36.43	0.69%	171,507
Oct 22, 2025	36.18	36.29	36.05	36.18	36.18	-	122,374
Oct 21, 2025	36.31	36.33	36.18	36.18	36.18	-0.74%	178,095
Oct 20, 2025	36.33	36.49	36.33	36.45	36.45	0.69%	155,945
Oct 17, 2025	36.03	36.22	35.98	36.20	36.20	0.08%	382,186
Oct 16, 2025	36.25	36.35	36.07	36.17	36.17	0.28%	185,597
Oct 15, 2025	36.07	36.14	35.88	36.07	36.07	0.50%	133,146
Oct 14, 2025	35.47	35.95	35.46	35.89	35.89	0.53%	165,351
Oct 13, 2025	35.60	35.77	35.56	35.70	35.70	0.73%	168,607
Oct 10, 2025	35.99	35.99	35.39	35.44	35.44	-1.86%	176,370
Oct 9, 2025	36.42	36.42	36.02	36.11	36.11	-0.74%	385,167
Oct 8, 2025	36.39	36.41	36.28	36.38	36.38	0.44%	106,491
Oct 7, 2025	36.44	36.47	36.22	36.22	36.22	-1.04%	129,028
Oct 6, 2025	36.64	36.70	36.60	36.60	36.60	0.14%	182,923
Oct 3, 2025	36.51	36.62	36.48	36.55	36.55	0.79%	132,115
Oct 2, 2025	36.35	36.35	36.10	36.27	36.27	0.18%	154,755
Oct 1, 2025	36.12	36.26	36.11	36.20	36.20	0.81%	180,434
Sep 30, 2025	35.75	35.98	35.75	35.91	35.91	0.34%	170,160
Sep 29, 2025	35.82	35.87	35.75	35.79	35.79	0.20%	159,873
Sep 26, 2025	35.66	35.77	35.59	35.72	35.72	0.68%	183,881
Sep 25, 2025	35.51	35.55	35.39	35.48	35.48	-0.67%	525,318
Sep 24, 2025	35.82	35.87	35.72	35.72	35.72	-0.70%	132,778
Sep 23, 2025	36.12	36.14	35.92	35.97	35.97	-0.06%	144,813
Sep 22, 2025	35.83	36.00	35.77	35.99	35.99	0.39%	98,795
Sep 19, 2025	35.90	35.90	35.80	35.85	35.85	-0.42%	301,209
Sep 18, 2025	35.96	36.07	35.84	36.00	36.00	0.19%	320,722
Sep 17, 2025	36.00	36.20	35.78	35.93	35.93	-0.50%	257,948
Sep 16, 2025	36.14	36.17	35.96	36.11	36.11	-0.17%	1,643,824
Sep 15, 2025	36.08	36.23	36.05	36.17	36.17	0.70%	6,980,388
Sep 12, 2025	35.93	35.98	35.85	35.92	35.92	-0.42%	103,427
Sep 11, 2025	35.85	36.08	35.82	36.07	36.07	1.06%	431,720
Sep 10, 2025	35.78	35.81	35.65	35.69	35.69	-	147,007
Sep 9, 2025	35.60	35.71	35.59	35.69	35.69	-0.25%	200,385
Sep 8, 2025	35.74	35.81	35.62	35.78	35.78	1.04%	133,363
Sep 5, 2025	35.60	35.64	35.35	35.41	35.41	0.27%	763,471
Sep 4, 2025	35.20	35.33	35.15	35.32	35.32	0.70%	124,837
Sep 3, 2025	34.93	35.10	34.93	35.07	35.07	0.13%	126,341
Sep 2, 2025	34.79	35.04	34.79	35.03	35.03	-0.86%	146,598
Aug 29, 2025	35.33	35.35	35.24	35.33	35.33	-0.49%	144,474
Aug 28, 2025	35.50	35.54	35.40	35.51	35.51	0.42%	133,054
Aug 27, 2025	35.17	35.36	35.11	35.36	35.36	-0.18%	154,826
Aug 26, 2025	35.37	35.46	35.33	35.42	35.42	-0.08%	162,009
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