INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.61	39.78	39.18	39.27	-	-2.37%	44,732
Mar 4, 2026	39.94	40.25	39.79	40.22	40.22	1.21%	252,614
Mar 3, 2026	39.22	39.91	38.83	39.74	39.74	-2.86%	221,457
Mar 2, 2026	40.75	41.08	40.72	40.91	40.91	-1.71%	163,732
Feb 27, 2026	41.74	41.87	41.61	41.62	41.62	-0.24%	232,995
Feb 26, 2026	41.69	41.77	41.48	41.72	41.72	-0.10%	134,817
Feb 25, 2026	41.61	41.78	41.54	41.76	41.76	0.99%	259,772
Feb 24, 2026	41.16	41.41	41.09	41.35	41.35	0.12%	162,812
Feb 23, 2026	41.44	41.53	41.15	41.30	41.30	-0.31%	241,155
Feb 20, 2026	41.01	41.43	41.00	41.43	41.43	0.75%	357,236
Feb 19, 2026	40.96	41.14	40.86	41.12	41.12	-0.36%	201,342
Feb 18, 2026	41.31	41.47	41.16	41.27	41.27	0.12%	378,012
Feb 17, 2026	40.90	41.24	40.74	41.22	41.22	0.22%	260,341
Feb 13, 2026	40.99	41.17	40.80	41.13	41.13	0.15%	279,552
Feb 12, 2026	41.52	41.52	40.97	41.07	41.07	-0.85%	216,973
Feb 11, 2026	41.48	41.54	41.13	41.42	41.42	0.49%	233,365
Feb 10, 2026	41.37	41.37	41.20	41.22	41.22	0.12%	190,343
Feb 9, 2026	40.85	41.20	40.76	41.17	41.17	1.55%	240,785
Feb 6, 2026	40.19	40.56	40.18	40.54	40.54	2.43%	145,986
Feb 5, 2026	39.76	39.97	39.58	39.58	39.58	-1.84%	224,418
Feb 4, 2026	40.51	40.60	40.12	40.32	40.32	0.45%	155,356
Feb 3, 2026	40.03	40.22	39.87	40.14	40.14	0.30%	213,847
Feb 2, 2026	39.81	40.10	39.80	40.02	40.02	0.83%	137,391
Jan 30, 2026	40.01	40.06	39.59	39.69	39.69	-1.22%	214,443
Jan 29, 2026	40.33	40.33	39.74	40.18	40.18	0.80%	400,174
Jan 28, 2026	39.95	39.96	39.66	39.86	39.86	-0.99%	193,159
Jan 27, 2026	40.02	40.30	40.02	40.26	40.26	1.64%	258,935
Jan 26, 2026	39.65	39.74	39.57	39.61	39.61	0.69%	245,220
Jan 23, 2026	39.02	39.40	39.00	39.34	39.34	0.46%	140,655
Jan 22, 2026	39.16	39.21	39.03	39.16	39.16	0.54%	137,346
Jan 21, 2026	38.68	39.03	38.53	38.95	38.95	1.09%	187,438
Jan 20, 2026	38.57	38.80	38.50	38.53	38.53	-1.36%	186,399
Jan 16, 2026	39.05	39.11	38.91	39.06	39.06	0.21%	178,881
Jan 15, 2026	39.09	39.10	38.95	38.98	38.98	-0.18%	161,238
Jan 14, 2026	38.93	39.05	38.90	39.05	39.05	0.57%	250,925
Jan 13, 2026	38.96	38.96	38.74	38.83	38.83	-0.64%	230,767
Jan 12, 2026	38.96	39.08	38.91	39.08	39.08	0.67%	194,621
Jan 9, 2026	38.69	38.85	38.63	38.82	38.82	0.70%	152,953
Jan 8, 2026	38.40	38.56	38.35	38.55	38.55	0.29%	515,276
Jan 7, 2026	38.57	38.57	38.42	38.44	38.44	-0.34%	144,219
Jan 6, 2026	38.62	38.66	38.54	38.57	38.57	0.10%	186,593
Jan 5, 2026	38.21	38.55	38.20	38.53	38.53	0.97%	144,818
Jan 2, 2026	38.14	38.16	37.94	38.16	38.16	1.09%	212,707
Dec 31, 2025	37.88	37.88	37.71	37.75	37.75	-0.40%	144,832
Dec 30, 2025	37.99	38.04	37.90	37.90	37.90	0.16%	129,517
Dec 29, 2025	37.82	37.87	37.75	37.84	37.84	-0.29%	143,749
Dec 26, 2025	37.94	37.96	37.86	37.95	37.95	0.13%	116,144
Dec 24, 2025	37.92	37.95	37.86	37.90	37.90	0.08%	95,006
Dec 23, 2025	37.86	37.90	37.82	37.87	37.87	0.61%	158,241
Dec 22, 2025	37.55	37.64	37.50	37.64	37.64	0.53%	153,770
Dec 19, 2025	37.42	37.59	37.39	37.44	37.44	0.54%	192,125
Dec 18, 2025	37.34	37.41	37.16	37.24	37.24	0.62%	507,532
Dec 17, 2025	37.22	37.27	37.00	37.01	37.01	-0.67%	169,041
Dec 16, 2025	37.40	37.41	37.16	37.26	37.26	-1.92%	195,846
Dec 15, 2025	38.03	38.05	37.87	37.99	37.47	0.80%	277,706
Dec 12, 2025	37.86	37.92	37.55	37.69	37.17	-0.48%	156,102
Dec 11, 2025	37.73	37.92	37.73	37.87	37.35	0.66%	291,396
Dec 10, 2025	37.23	37.66	37.23	37.62	37.10	1.16%	169,260
Dec 9, 2025	37.30	37.34	37.18	37.19	36.68	-0.19%	187,630
Dec 8, 2025	37.40	37.40	37.21	37.26	36.75	-0.13%	166,418
Dec 5, 2025	37.40	37.47	37.26	37.31	36.80	-0.05%	181,254
Dec 4, 2025	37.39	37.41	37.24	37.33	36.82	0.28%	132,058
Dec 3, 2025	37.07	37.23	37.05	37.23	36.71	0.53%	168,531
Dec 2, 2025	37.04	37.05	36.92	37.03	36.52	0.30%	176,643
Dec 1, 2025	36.94	37.08	36.90	36.92	36.41	-0.51%	204,486
Nov 28, 2025	36.96	37.11	36.90	37.11	36.60	0.46%	77,029
Nov 26, 2025	36.70	36.99	36.64	36.94	36.43	1.18%	176,218
Nov 25, 2025	36.19	36.55	36.19	36.51	36.01	1.25%	397,747
Nov 24, 2025	35.91	36.07	35.85	36.06	35.56	0.31%	514,558
Nov 21, 2025	35.73	36.04	35.59	35.95	35.46	1.44%	126,628
Nov 20, 2025	36.13	36.15	35.43	35.44	34.95	-1.31%	165,633
Nov 19, 2025	35.95	36.08	35.77	35.91	35.42	-0.03%	165,382
Nov 18, 2025	35.92	36.07	35.76	35.92	35.43	-1.40%	382,924
Nov 17, 2025	36.63	36.72	36.29	36.43	35.93	-1.14%	130,958
Nov 14, 2025	36.64	36.89	36.61	36.85	36.34	0.08%	168,652
Nov 13, 2025	37.11	37.20	36.81	36.82	36.31	-0.95%	163,501
Nov 12, 2025	37.05	37.22	37.05	37.18	36.66	0.69%	123,825
Nov 11, 2025	36.78	36.98	36.78	36.92	36.41	0.60%	203,206
Nov 10, 2025	36.54	36.71	36.44	36.70	36.20	1.02%	147,896
Nov 7, 2025	36.03	36.33	35.96	36.33	35.83	0.53%	265,706
Nov 6, 2025	36.26	36.31	36.06	36.14	35.64	-0.14%	135,116
Nov 5, 2025	36.00	36.24	36.00	36.19	35.69	0.75%	218,589
Nov 4, 2025	35.95	36.13	35.92	35.92	35.43	-1.32%	252,010
Nov 3, 2025	36.37	36.40	36.21	36.40	35.90	0.19%	171,957
Oct 31, 2025	36.37	36.37	36.20	36.33	35.83	-0.19%	127,440
Oct 30, 2025	36.31	36.53	36.31	36.40	35.90	-0.30%	194,125
Oct 29, 2025	36.76	36.76	36.37	36.51	36.01	-0.71%	257,324
Oct 28, 2025	36.68	36.84	36.66	36.77	36.26	-0.05%	177,028
Oct 27, 2025	36.74	36.82	36.71	36.79	36.28	0.77%	134,971
Oct 24, 2025	36.52	36.54	36.45	36.51	36.01	0.22%	176,530
Oct 23, 2025	36.33	36.48	36.33	36.43	35.93	0.69%	171,507
Oct 22, 2025	36.18	36.29	36.05	36.18	35.68	-	122,374
Oct 21, 2025	36.31	36.33	36.18	36.18	35.68	-0.74%	178,095
Oct 20, 2025	36.33	36.49	36.33	36.45	35.95	0.69%	155,945
Oct 17, 2025	36.03	36.22	35.98	36.20	35.70	0.08%	382,186
Oct 16, 2025	36.25	36.35	36.07	36.17	35.67	0.28%	185,597
Oct 15, 2025	36.07	36.14	35.88	36.07	35.57	0.50%	133,146
Oct 14, 2025	35.47	35.95	35.46	35.89	35.40	0.53%	165,351
Oct 13, 2025	35.60	35.77	35.56	35.70	35.21	0.73%	168,607
Oct 10, 2025	35.99	35.99	35.39	35.44	34.95	-1.86%	176,370