Skip to main content

If Bancorp Inc (NQ: IROQ )

16.98 -0.08 (-0.47%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.10 21.24 20.79 20.79 1,108 -0.59(-2.74%)
Sep 27, 2018 21.36 21.42 21.11 21.37 5,721 +0.12(+0.57%)
Sep 26, 2018 21.25 21.25 21.25 21.25 126 -0.09(-0.40%)
Sep 25, 2018 21.47 21.47 21.34 21.34 1,985 -0.92(-4.15%)
Sep 24, 2018 22.26 22.26 22.26 22.26 164 +0.86(+4.02%)
Sep 21, 2018 21.40 21.40 21.40 21.40 3,991 -0.72(-3.24%)
Sep 20, 2018 21.98 22.16 21.58 22.12 5,431 -0.27(-1.20%)
Sep 19, 2018 22.39 22.39 22.39 461 +0.00(+0.00%)
Sep 18, 2018 22.37 22.39 22.37 22.39 1,075 +0.00(+0.00%)
Sep 17, 2018 22.37 22.39 22.37 22.39 485 +0.35(+1.59%)
Sep 14, 2018 22.31 22.37 21.80 22.04 1,225 +0.18(+0.82%)
Sep 13, 2018 22.10 22.39 21.65 21.86 2,328 -0.53(-2.36%)
Sep 12, 2018 22.36 22.39 21.82 22.39 3,236 +0.33(+1.51%)
Sep 11, 2018 21.95 22.36 21.51 22.05 6,596 +0.07(+0.33%)
Sep 10, 2018 22.39 22.39 21.98 21.98 315 -0.40(-1.80%)
Sep 07, 2018 22.39 22.39 22.39 1 +0.00(+0.00%)
Sep 06, 2018 22.39 22.39 22.39 22.39 522 +0.08(+0.36%)
Sep 05, 2018 21.86 22.31 21.86 22.31 222 -0.05(-0.24%)
Sep 04, 2018 22.43 22.43 21.86 22.36 445 +0.02(+0.08%)
Aug 31, 2018 22.34 22.34 22.34 0 +0.11(+0.48%)
Aug 30, 2018 21.84 22.23 21.84 22.23 235 -0.08(-0.36%)
Aug 29, 2018 21.78 22.34 21.78 22.31 451 +0.06(+0.28%)
Aug 28, 2018 22.34 22.34 22.25 22.25 9,504 +0.31(+1.43%)
Aug 27, 2018 22.14 22.34 21.94 21.94 2,973 -0.36(-1.61%)
Aug 24, 2018 21.65 22.34 21.59 22.30 5,349 +0.49(+2.26%)
Aug 23, 2018 21.44 21.99 21.44 21.80 3,096 -0.39(-1.78%)
Aug 22, 2018 21.25 22.20 21.07 22.20 3,599 +0.43(+1.98%)
Aug 21, 2018 21.77 21.77 21.77 101 +0.00(+0.00%)
Aug 20, 2018 21.09 21.77 20.83 21.77 3,351 +0.05(+0.25%)
Aug 17, 2018 20.73 21.71 20.14 21.71 6,687 -0.02(-0.08%)
Aug 16, 2018 21.44 21.73 21.44 21.73 1,803 +0.20(+0.92%)
Aug 15, 2018 21.53 21.53 21.53 21.53 1,248 -0.16(-0.74%)
Aug 13, 2018 21.70 21.70 21.70 0 -0.10(-0.45%)
Aug 10, 2018 21.77 21.80 21.77 21.79 668 -0.07(-0.33%)
Aug 08, 2018 21.87 21.87 21.87 0 +0.00(+0.00%)
Aug 03, 2018 21.87 21.87 21.87 0 -0.30(-1.34%)
Aug 02, 2018 21.85 22.16 21.85 22.16 237 +0.01(+0.04%)
Aug 01, 2018 21.96 22.16 21.89 22.15 1,595 +0.30(+1.35%)
Jul 31, 2018 21.80 22.14 21.80 21.86 1,059 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 24, 2018 21.98 21.98 21.98 0 +0.00(+0.00%)
Jul 23, 2018 21.90 21.98 21.90 21.98 464 -0.27(-1.21%)
Jul 20, 2018 22.25 22.25 22.25 22.25 236 +0.33(+1.51%)
Jul 19, 2018 21.79 22.47 21.79 21.92 15,855 -0.36(-1.61%)
Jul 18, 2018 21.98 22.28 21.98 22.28 549 +0.00(+0.00%)
Jul 17, 2018 22.28 22.28 22.28 22.28 158 +0.30(+1.35%)
Jul 16, 2018 21.76 21.98 21.76 21.98 871 -0.23(-1.05%)
Jul 13, 2018 21.82 22.22 21.76 22.22 558 +0.46(+2.10%)
Jul 12, 2018 21.98 22.12 21.76 21.76 1,238 +0.00(+0.00%)
Jul 11, 2018 21.79 22.02 21.76 21.76 1,295 -0.16(-0.74%)
Jul 10, 2018 21.76 22.26 21.76 21.92 2,406 -0.15(-0.69%)
Jul 09, 2018 21.81 22.07 21.81 22.07 494 -0.15(-0.69%)
Jul 06, 2018 22.23 22.23 22.23 22.23 143 +0.24(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.