IFN(IFN)
IFN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.52 | $11.79 | $11.50 | $11.76 | 146,953 |
| 5/19/2026 | $11.57 | $11.60 | $11.42 | $11.55 | 141,200 |
| 5/18/2026 | $11.63 | $11.68 | $11.52 | $11.58 | 121,312 |
| 5/15/2026 | $11.52 | $11.64 | $11.52 | $11.60 | 107,656 |
| 5/14/2026 | $11.64 | $11.67 | $11.50 | $11.62 | 130,700 |
| 5/13/2026 | $11.50 | $11.63 | $11.50 | $11.59 | 157,300 |
| 5/12/2026 | $11.74 | $11.74 | $11.45 | $11.51 | 182,811 |
| 5/11/2026 | $11.91 | $11.99 | $11.76 | $11.79 | 203,100 |
| 5/8/2026 | $12.08 | $12.17 | $12.06 | $12.11 | 135,847 |
| 5/7/2026 | $12.11 | $12.15 | $12.00 | $12.02 | 63,500 |
| 5/6/2026 | $11.83 | $12.13 | $11.82 | $12.03 | 233,917 |
| 5/5/2026 | $11.93 | $11.93 | $11.70 | $11.72 | 172,498 |
| 5/4/2026 | $11.98 | $12.00 | $11.80 | $11.83 | 171,400 |
| 5/1/2026 | $12.01 | $12.09 | $12.00 | $12.00 | 66,438 |
| 4/30/2026 | $11.96 | $12.10 | $11.95 | $12.04 | 121,500 |
| 4/29/2026 | $12.02 | $12.06 | $11.95 | $11.97 | 67,000 |
| 4/28/2026 | $11.95 | $12.06 | $11.93 | $12.06 | 52,900 |
| 4/27/2026 | $12.02 | $12.15 | $11.90 | $11.96 | 89,800 |
| 4/24/2026 | $12.02 | $12.06 | $11.99 | $12.06 | 69,240 |
| 4/23/2026 | $12.09 | $12.20 | $12.00 | $12.03 | 94,800 |
| 4/22/2026 | $12.23 | $12.36 | $12.12 | $12.16 | 127,800 |
| 4/21/2026 | $12.24 | $12.36 | $12.17 | $12.20 | 82,436 |
| 4/20/2026 | $12.29 | $12.33 | $12.21 | $12.24 | 151,258 |
| 4/17/2026 | $12.30 | $12.50 | $12.30 | $12.34 | 152,037 |
| 4/16/2026 | $12.02 | $12.17 | $11.96 | $12.17 | 125,604 |
| 4/15/2026 | $12.06 | $12.07 | $11.96 | $11.98 | 135,425 |
| 4/14/2026 | $11.90 | $12.10 | $11.88 | $12.04 | 246,117 |
| 4/13/2026 | $11.78 | $11.93 | $11.61 | $11.90 | 246,841 |
| 4/10/2026 | $11.72 | $11.85 | $11.71 | $11.82 | 187,928 |
| 4/9/2026 | $11.50 | $11.72 | $11.47 | $11.69 | 248,305 |
| 4/8/2026 | $11.52 | $11.71 | $11.50 | $11.53 | 347,200 |
| 4/7/2026 | $11.17 | $11.20 | $11.12 | $11.16 | 151,410 |
| 4/6/2026 | $11.11 | $11.23 | $11.10 | $11.19 | 155,500 |
| 4/2/2026 | $11.02 | $11.19 | $10.99 | $11.04 | 233,200 |
| 4/1/2026 | $11.39 | $11.40 | $11.02 | $11.17 | 476,049 |
| 3/31/2026 | $11.05 | $11.38 | $10.95 | $11.32 | 318,108 |
| 3/30/2026 | $10.88 | $10.99 | $10.84 | $10.86 | 290,204 |
| 3/27/2026 | $11.03 | $11.14 | $10.96 | $11.01 | 347,754 |
| 3/26/2026 | $11.17 | $11.34 | $11.08 | $11.08 | 265,400 |
| 3/25/2026 | $11.40 | $11.46 | $11.20 | $11.31 | 187,443 |
| 3/24/2026 | $11.33 | $11.34 | $11.11 | $11.16 | 230,715 |
| 3/23/2026 | $11.47 | $11.57 | $11.32 | $11.44 | 263,000 |
| 3/20/2026 | $11.54 | $11.54 | $11.31 | $11.35 | 177,731 |
| 3/19/2026 | $11.50 | $11.69 | $11.37 | $11.59 | 590,704 |
| 3/18/2026 | $11.93 | $12.04 | $11.73 | $11.75 | 186,900 |
| 3/17/2026 | $12.01 | $12.07 | $11.93 | $11.98 | 188,900 |
| 3/16/2026 | $11.95 | $12.08 | $11.91 | $11.93 | 235,040 |
| 3/13/2026 | $12.05 | $12.13 | $11.84 | $11.86 | 217,100 |
| 3/12/2026 | $12.17 | $12.22 | $12.05 | $12.09 | 232,900 |
| 3/11/2026 | $12.46 | $12.50 | $12.21 | $12.25 | 245,660 |
| 3/10/2026 | $12.34 | $12.61 | $12.34 | $12.46 | 296,031 |
| 3/9/2026 | $12.31 | $12.39 | $12.18 | $12.35 | 268,314 |
| 3/6/2026 | $12.62 | $12.62 | $12.41 | $12.44 | 323,312 |
| 3/5/2026 | $12.79 | $12.89 | $12.54 | $12.61 | 326,906 |
| 3/4/2026 | $12.76 | $12.88 | $12.74 | $12.85 | 179,124 |
| 3/3/2026 | $12.85 | $12.86 | $12.51 | $12.78 | 472,242 |
| 3/2/2026 | $13.13 | $13.29 | $13.03 | $13.03 | 274,458 |
| 2/27/2026 | $13.30 | $13.34 | $13.22 | $13.31 | 188,106 |
| 2/26/2026 | $13.42 | $13.45 | $13.35 | $13.38 | 111,614 |
| 2/25/2026 | $13.38 | $13.43 | $13.38 | $13.41 | 161,113 |
| 2/24/2026 | $13.45 | $13.50 | $13.34 | $13.39 | 180,488 |
| 2/23/2026 | $13.58 | $13.58 | $13.37 | $13.40 | 392,900 |
| 2/20/2026 | $13.39 | $13.62 | $13.39 | $13.61 | 256,600 |