INFG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 10,098.00 | 8.50 | 0.08% | 10,098.00 | 10,098.00 | 10,098.00 | 0 |
Jun 17 2024 | 10,089.50 | 19.50 | 0.19% | 10,089.50 | 10,089.50 | 10,089.50 | 0 |
Jun 14 2024 | 10,070.00 | 40.00 | 0.40% | 10,070.00 | 10,070.00 | 10,070.00 | 0 |
Jun 13 2024 | 10,030.00 | 51.00 | 0.51% | 10,030.00 | 10,030.00 | 10,030.00 | 0 |
Jun 12 2024 | 9,979.00 | -133.00 | -1.32% | 9,979.00 | 9,979.00 | 9,979.00 | 0 |
Jun 11 2024 | 10,112.00 | -7.50 | -0.07% | 10,112.00 | 10,112.00 | 10,112.00 | 0 |
Jun 10 2024 | 10,119.50 | 4.50 | 0.04% | 10,117.00 | 10,119.50 | 10,117.00 | 252 |
Jun 07 2024 | 10,115.00 | 65.00 | 0.65% | 10,115.00 | 10,115.00 | 10,115.00 | 0 |
Jun 06 2024 | 10,050.00 | -19.00 | -0.19% | 10,050.00 | 10,050.00 | 10,050.00 | 5 |
Jun 05 2024 | 10,069.00 | 3.00 | 0.03% | 10,069.00 | 10,069.00 | 10,069.00 | 24 |
Jun 04 2024 | 10,066.00 | -10.00 | -0.10% | 10,100.00 | 10,101.00 | 10,066.00 | 4,590 |
Jun 03 2024 | 10,076.00 | -69.50 | -0.69% | 10,076.00 | 10,076.00 | 10,076.00 | 0 |
May 31 2024 | 10,145.50 | 13.00 | 0.13% | 10,145.50 | 10,145.50 | 10,145.50 | 0 |
May 30 2024 | 10,132.50 | 0.00 | 0.00% | 10,152.00 | 10,152.00 | 10,132.50 | 90 |
May 29 2024 | 10,132.50 | 65.50 | 0.65% | 10,132.50 | 10,132.50 | 10,132.50 | 0 |
May 28 2024 | 10,067.00 | -13.00 | -0.13% | 10,062.00 | 10,067.00 | 10,062.00 | 98 |
May 24 2024 | 10,080.00 | -41.00 | -0.41% | 10,080.00 | 10,080.00 | 10,080.00 | 105 |
May 23 2024 | 10,121.00 | 19.50 | 0.19% | 10,121.00 | 10,121.00 | 10,121.00 | 0 |
May 22 2024 | 10,101.50 | 2.50 | 0.02% | 10,101.50 | 10,101.50 | 10,101.50 | 0 |
May 21 2024 | 10,099.00 | -5.00 | -0.05% | 10,099.00 | 10,099.00 | 10,099.00 | 0 |
May 20 2024 | 10,104.00 | 14.50 | 0.14% | 10,104.00 | 10,104.00 | 10,104.00 | 0 |
May 17 2024 | 10,089.50 | -20.50 | -0.20% | 10,089.50 | 10,089.50 | 10,089.50 | 0 |
May 16 2024 | 10,110.00 | 2.50 | 0.02% | 10,110.00 | 10,110.00 | 10,110.00 | 0 |
May 15 2024 | 10,107.50 | -78.00 | -0.77% | 10,107.50 | 10,107.50 | 10,107.50 | 0 |
May 14 2024 | 10,185.50 | -28.50 | -0.28% | 10,185.50 | 10,185.50 | 10,185.50 | 0 |
May 13 2024 | 10,214.00 | -38.50 | -0.38% | 10,216.00 | 10,216.00 | 10,214.00 | 52 |
May 10 2024 | 10,252.50 | 15.50 | 0.15% | 10,252.50 | 10,252.50 | 10,252.50 | 0 |
May 09 2024 | 10,237.00 | 2.00 | 0.02% | 10,237.00 | 10,237.00 | 10,237.00 | 0 |
May 08 2024 | 10,235.00 | 43.00 | 0.42% | 10,235.00 | 10,235.00 | 10,235.00 | 0 |
May 07 2024 | 10,192.00 | -21.00 | -0.21% | 10,192.00 | 10,192.00 | 10,192.00 | 0 |
May 03 2024 | 10,213.00 | -50.50 | -0.49% | 10,213.00 | 10,213.00 | 10,213.00 | 7 |
May 02 2024 | 10,263.50 | -0.50 | 0.00% | 10,263.50 | 10,263.50 | 10,263.50 | 0 |
May 01 2024 | 10,264.00 | -1.00 | -0.01% | 10,264.00 | 10,264.00 | 10,264.00 | 0 |
Apr 30 2024 | 10,265.00 | 20.00 | 0.20% | 10,265.00 | 10,265.00 | 10,258.00 | 3,035 |
Apr 29 2024 | 10,245.00 | -83.00 | -0.80% | 10,245.00 | 10,245.00 | 10,245.00 | 0 |
Apr 26 2024 | 10,328.00 | 47.50 | 0.46% | 10,328.00 | 10,328.00 | 10,328.00 | 0 |
Apr 25 2024 | 10,280.50 | -39.50 | -0.38% | 10,280.50 | 10,280.50 | 10,280.50 | 0 |
Apr 24 2024 | 10,320.00 | 16.50 | 0.16% | 10,320.00 | 10,320.00 | 10,320.00 | 0 |
Apr 23 2024 | 10,303.50 | -89.00 | -0.86% | 10,303.50 | 10,303.50 | 10,303.50 | 0 |
Apr 22 2024 | 10,392.50 | 66.00 | 0.64% | 10,392.50 | 10,392.50 | 10,392.50 | 0 |
Apr 19 2024 | 10,326.50 | 63.50 | 0.62% | 10,326.50 | 10,326.50 | 10,326.50 | 0 |
Apr 18 2024 | 10,263.00 | -6.50 | -0.06% | 10,263.00 | 10,263.00 | 10,263.00 | 0 |
Apr 17 2024 | 10,269.50 | -41.00 | -0.40% | 10,269.50 | 10,269.50 | 10,269.50 | 0 |
Apr 16 2024 | 10,310.50 | 27.50 | 0.27% | 10,312.00 | 10,312.00 | 10,293.00 | 53 |
Apr 15 2024 | 10,283.00 | 11.00 | 0.11% | 10,283.00 | 10,283.00 | 10,283.00 | 0 |
Apr 12 2024 | 10,272.00 | 54.50 | 0.53% | 10,272.00 | 10,272.00 | 10,272.00 | 0 |
Apr 11 2024 | 10,217.50 | 33.00 | 0.32% | 10,217.50 | 10,217.50 | 10,217.50 | 0 |
Apr 10 2024 | 10,184.50 | 127.00 | 1.26% | 10,184.50 | 10,184.50 | 10,184.50 | 0 |
Apr 09 2024 | 10,057.50 | -13.00 | -0.13% | 10,057.50 | 10,057.50 | 10,057.50 | 45 |
Apr 08 2024 | 10,070.50 | -17.00 | -0.17% | 10,070.50 | 10,070.50 | 10,070.50 | 0 |
Apr 05 2024 | 10,087.50 | 58.00 | 0.58% | 10,087.50 | 10,087.50 | 10,087.50 | 0 |
Apr 04 2024 | 10,029.50 | -25.50 | -0.25% | 10,029.50 | 10,029.50 | 10,029.50 | 0 |
Apr 03 2024 | 10,055.00 | -35.50 | -0.35% | 10,055.00 | 10,055.00 | 10,055.00 | 0 |
Apr 02 2024 | 10,090.50 | 83.50 | 0.83% | 10,090.50 | 10,090.50 | 10,090.50 | 0 |
Mar 28 2024 | 10,007.00 | -1.00 | -0.01% | 10,007.00 | 10,007.00 | 10,007.00 | 250 |
Mar 27 2024 | 10,008.00 | -13.00 | -0.13% | 10,008.00 | 10,008.00 | 10,008.00 | 0 |
Mar 26 2024 | 10,021.00 | -3.00 | -0.03% | 10,021.00 | 10,021.00 | 10,021.00 | 0 |
Mar 25 2024 | 10,024.00 | -20.00 | -0.20% | 10,024.00 | 10,024.00 | 10,024.00 | 0 |
Mar 22 2024 | 10,044.00 | 42.00 | 0.42% | 10,044.00 | 10,044.00 | 10,044.00 | 0 |
Mar 21 2024 | 10,002.00 | 96.00 | 0.97% | 10,002.00 | 10,002.00 | 10,002.00 | 0 |