(INTF)
30.96
0.28 (0.91%)
At close: Mar 03, 2025, 3:59 PM
31.02
0.19%
After-hours: Mar 03, 2025, 08:00 PM EST
INTF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 31.29 | 31.35 | 30.86 | 31.02 | 0.34 | 1.11% | 720,810 |
| Feb 28, 2025 | 30.67 | 30.75 | 30.42 | 30.68 | -0.12 | -0.39% | 534,000 |
| Feb 27, 2025 | 31.02 | 31.02 | 30.76 | 30.80 | -0.29 | -0.93% | 392,521 |
| Feb 26, 2025 | 31.20 | 31.34 | 31.04 | 31.09 | -0.05 | -0.16% | 61,400 |
| Feb 25, 2025 | 31.19 | 31.20 | 31.00 | 31.14 | 0.29 | 0.94% | 59,524 |
| Feb 24, 2025 | 30.96 | 31.01 | 30.80 | 30.85 | -0.02 | -0.06% | 62,412 |
| Feb 21, 2025 | 31.06 | 31.06 | 30.80 | 30.87 | -0.13 | -0.42% | 66,800 |
| Feb 20, 2025 | 30.95 | 31.02 | 30.86 | 31.00 | 0.23 | 0.75% | 149,727 |
| Feb 19, 2025 | 30.78 | 30.85 | 30.67 | 30.77 | -0.31 | -1.00% | 94,000 |
| Feb 18, 2025 | 31.02 | 31.12 | 31.00 | 31.08 | 0.25 | 0.81% | 59,006 |
| Feb 14, 2025 | 30.93 | 30.98 | 30.79 | 30.83 | 0.07 | 0.23% | 67,928 |
| Feb 13, 2025 | 30.50 | 30.77 | 30.49 | 30.76 | 0.37 | 1.22% | 137,400 |
| Feb 12, 2025 | 30.16 | 30.46 | 30.12 | 30.39 | 0.04 | 0.13% | 84,600 |
| Feb 11, 2025 | 30.23 | 30.40 | 30.19 | 30.35 | 0.09 | 0.30% | 113,909 |
| Feb 10, 2025 | 30.22 | 30.28 | 30.19 | 30.26 | 0.12 | 0.40% | 94,500 |
| Feb 7, 2025 | 30.38 | 30.39 | 30.09 | 30.14 | -0.28 | -0.92% | 143,534 |
| Feb 6, 2025 | 30.26 | 30.46 | 30.26 | 30.42 | 0.27 | 0.90% | 1,233,400 |
| Feb 5, 2025 | 30.05 | 30.19 | 30.01 | 30.15 | 0.24 | 0.80% | 31,517 |
| Feb 4, 2025 | 29.72 | 29.92 | 29.70 | 29.91 | 0.31 | 1.05% | 198,214 |
| Feb 3, 2025 | 29.39 | 29.71 | 29.33 | 29.60 | -0.30 | -1.00% | 111,700 |
| Jan 31, 2025 | 30.14 | 30.25 | 29.85 | 29.90 | -0.29 | -0.96% | 424,900 |
| Jan 30, 2025 | 30.07 | 30.32 | 30.07 | 30.19 | 0.35 | 1.17% | 79,243 |
| Jan 29, 2025 | 29.84 | 29.93 | 29.71 | 29.84 | 0.04 | 0.13% | 59,628 |
| Jan 28, 2025 | 29.83 | 29.84 | 29.65 | 29.80 | -0.04 | -0.13% | 64,200 |
| Jan 27, 2025 | 29.75 | 29.88 | 29.71 | 29.84 | -0.03 | -0.10% | 72,527 |
| Jan 24, 2025 | 29.84 | 29.96 | 29.82 | 29.87 | 0.12 | 0.40% | 98,118 |
| Jan 23, 2025 | 29.52 | 29.75 | 29.51 | 29.75 | 0.28 | 0.95% | 73,607 |
| Jan 22, 2025 | 29.55 | 29.59 | 29.47 | 29.47 | -0.06 | -0.20% | 118,200 |
| Jan 21, 2025 | 29.38 | 29.54 | 29.33 | 29.53 | 0.54 | 1.86% | 113,233 |
| Jan 17, 2025 | 28.99 | 29.12 | 28.93 | 28.99 | 0.12 | 0.42% | 80,801 |
| Jan 16, 2025 | 28.84 | 28.94 | 28.80 | 28.87 | 0.12 | 0.42% | 65,537 |
| Jan 15, 2025 | 28.85 | 28.85 | 28.70 | 28.75 | 0.32 | 1.13% | 87,300 |
| Jan 14, 2025 | 28.45 | 28.51 | 28.34 | 28.43 | 0.00 | 0.00% | 458,521 |
| Jan 13, 2025 | 28.21 | 28.43 | 28.20 | 28.43 | -0.05 | -0.18% | 439,305 |
| Jan 10, 2025 | 28.67 | 28.67 | 28.40 | 28.48 | -0.43 | -1.49% | 206,200 |
| Jan 8, 2025 | 28.77 | 28.91 | 28.69 | 28.91 | -0.08 | -0.28% | 128,300 |
| Jan 7, 2025 | 29.22 | 29.22 | 28.92 | 28.99 | -0.05 | -0.17% | 114,601 |
| Jan 6, 2025 | 29.02 | 29.22 | 29.00 | 29.04 | 0.27 | 0.94% | 75,515 |
| Jan 3, 2025 | 28.71 | 28.79 | 28.61 | 28.77 | 0.11 | 0.38% | 112,704 |
| Jan 2, 2025 | 28.76 | 28.79 | 28.54 | 28.66 | -0.06 | -0.21% | 73,432 |
| Dec 31, 2024 | 28.81 | 28.94 | 28.65 | 28.72 | -0.04 | -0.14% | 206,402 |
| Dec 30, 2024 | 28.76 | 28.84 | 28.62 | 28.76 | -0.16 | -0.55% | 178,329 |
| Dec 27, 2024 | 28.86 | 28.96 | 28.79 | 28.92 | 0.00 | 0.00% | 147,200 |
| Dec 26, 2024 | 28.74 | 28.99 | 28.74 | 28.92 | 0.15 | 0.52% | 176,106 |
| Dec 24, 2024 | 28.62 | 28.81 | 28.62 | 28.77 | 0.06 | 0.21% | 210,525 |
| Dec 23, 2024 | 28.53 | 28.72 | 28.46 | 28.71 | 0.15 | 0.53% | 177,235 |
| Dec 20, 2024 | 28.25 | 28.73 | 28.25 | 28.56 | -0.03 | -0.10% | 184,800 |
| Dec 19, 2024 | 28.80 | 28.80 | 28.58 | 28.59 | -0.08 | -0.28% | 218,500 |
| Dec 18, 2024 | 29.35 | 29.37 | 28.60 | 28.67 | -0.65 | -2.22% | 124,900 |
| Dec 17, 2024 | 29.34 | 29.42 | 29.31 | 29.32 | -0.52 | -1.74% | 89,300 |