Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ifresh Inc (NQ: IFMK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.89 16.00 14.84 15.32 4,473 +0.31(+2.10%)
Jan 30, 2018 15.20 16.05 14.16 15.01 7,263 +0.06(+0.40%)
Jan 29, 2018 15.54 15.54 14.62 14.95 4,204 -0.64(-4.07%)
Jan 26, 2018 15.00 15.86 15.00 15.59 6,762 -0.09(-0.61%)
Jan 25, 2018 16.00 16.00 15.04 15.68 5,515 -0.92(-5.54%)
Jan 24, 2018 16.98 16.98 14.19 16.60 20,336 +0.10(+0.61%)
Jan 23, 2018 16.94 16.94 16.03 16.50 18,716 +0.01(+0.06%)
Jan 22, 2018 17.69 17.91 16.49 16.49 7,246 -1.00(-5.70%)
Jan 19, 2018 16.80 17.49 16.02 17.49 4,356 +0.79(+4.71%)
Jan 18, 2018 16.29 18.00 16.03 16.70 21,013 +0.45(+2.77%)
Jan 17, 2018 14.45 16.25 14.21 16.25 28,409 +1.78(+12.30%)
Jan 16, 2018 13.38 14.65 13.30 14.47 32,210 +1.16(+8.72%)
Jan 12, 2018 13.31 13.31 13.31 0 +0.06(+0.45%)
Jan 11, 2018 13.24 13.25 13.01 13.25 7,829 +0.45(+3.52%)
Jan 10, 2018 13.00 13.25 12.66 12.80 6,748 +0.00(+0.00%)
Jan 09, 2018 12.79 13.28 12.79 12.80 7,660 -0.45(-3.40%)
Jan 08, 2018 12.85 13.55 12.66 13.25 6,702 +0.75(+5.96%)
Jan 05, 2018 12.70 12.90 11.84 12.50 1,806 -0.20(-1.54%)
Jan 04, 2018 12.45 13.32 12.45 12.70 3,019 -0.31(-2.38%)
Jan 03, 2018 13.05 13.19 13.01 13.01 2,044 +0.13(+1.01%)
Jan 02, 2018 12.99 12.00 12.88 25,796 -0.11(-0.82%)
Dec 29, 2017 12.99 12.99 12.99 0 -0.01(-0.11%)
Dec 28, 2017 13.35 13.35 12.98 13.00 3,504 -0.35(-2.62%)
Dec 27, 2017 12.96 13.60 12.96 13.35 14,540 -0.35(-2.57%)
Dec 26, 2017 14.19 14.19 13.50 13.70 8,970 +0.05(+0.38%)
Dec 22, 2017 15.50 15.53 12.33 13.65 26,640 -0.65(-4.54%)
Dec 21, 2017 12.75 16.00 12.58 14.30 44,376 +1.70(+13.49%)
Dec 20, 2017 12.55 12.75 12.55 12.60 3,840 +0.07(+0.58%)
Dec 19, 2017 11.51 12.99 11.34 12.53 26,529 +1.17(+10.28%)
Dec 18, 2017 11.72 11.72 11.07 11.36 13,939 -0.31(-2.66%)
Dec 15, 2017 12.00 12.00 11.40 11.67 10,000 +0.31(+2.73%)
Dec 14, 2017 11.24 11.50 10.94 11.36 11,018 +0.35(+3.18%)
Dec 13, 2017 11.20 11.38 11.01 11.01 6,499 -0.37(-3.24%)
Dec 12, 2017 11.17 11.38 10.59 11.38 5,009 +0.23(+2.05%)
Dec 11, 2017 11.00 11.15 10.75 11.15 1,987 -0.09(-0.80%)
Dec 08, 2017 11.15 11.45 11.07 11.24 2,140 -0.22(-1.92%)
Dec 07, 2017 11.36 11.47 10.60 11.46 3,574 +0.40(+3.62%)
Dec 06, 2017 11.47 11.47 11.06 11.06 537 -0.08(-0.71%)
Dec 05, 2017 10.77 11.14 10.77 11.14 746 -0.33(-2.88%)
Dec 04, 2017 11.47 11.47 11.47 11.47 119 +0.47(+4.26%)
Nov 30, 2017 11.00 11.00 11.00 207 -0.37(-3.25%)
Nov 29, 2017 11.38 11.80 10.83 11.37 3,574 +0.55(+5.08%)
Nov 28, 2017 11.24 11.78 10.82 10.82 5,912 -0.37(-3.28%)
Nov 27, 2017 11.19 11.19 11.19 11.19 596 +0.21(+1.89%)
Nov 24, 2017 11.00 11.00 10.98 10.98 292 -0.02(-0.18%)
Nov 22, 2017 11.94 11.94 11.00 11.00 4,288 +0.14(+1.29%)
Nov 21, 2017 11.20 11.20 10.86 10.86 943 -0.46(-4.06%)
Nov 17, 2017 11.32 11.32 11.32 132 -0.46(-3.87%)
Nov 16, 2017 11.70 11.78 11.70 11.78 413 +0.25(+2.15%)
Nov 15, 2017 11.77 12.10 11.50 11.53 1,827 -0.04(-0.33%)
Nov 14, 2017 11.35 11.97 11.35 11.57 645 +0.44(+3.91%)
Nov 13, 2017 11.91 11.91 11.13 11.13 7,041 -1.18(-9.59%)
Nov 10, 2017 11.52 12.31 11.31 12.31 412 +0.89(+7.79%)
Nov 09, 2017 11.58 11.70 11.30 11.42 16,179 -0.16(-1.38%)
Nov 08, 2017 12.10 12.10 11.58 11.58 4,307 -0.06(-0.52%)
Nov 07, 2017 11.60 12.06 11.34 11.64 9,423 -0.07(-0.59%)
Nov 06, 2017 11.79 12.22 11.70 11.71 3,793 -0.00(-0.01%)
Nov 03, 2017 11.89 12.68 11.71 11.71 6,487 -0.45(-3.70%)
Nov 02, 2017 12.39 12.44 11.60 12.16 17,946 -0.74(-5.74%)
Nov 01, 2017 12.90 12.90 12.90 12.90 282 +1.13(+9.60%)
Oct 31, 2017 11.92 11.92 11.64 11.77 1,775 -0.23(-1.92%)
Oct 30, 2017 11.70 12.25 11.70 12.00 2,791 +0.28(+2.39%)
Oct 27, 2017 12.30 13.00 11.70 11.72 13,672 -0.57(-4.64%)
Oct 26, 2017 12.04 12.29 12.04 12.29 530 -0.01(-0.08%)
Oct 25, 2017 12.15 12.30 12.10 12.30 3,147 +0.17(+1.41%)
Oct 24, 2017 12.15 12.15 12.13 12.13 470 -0.22(-1.79%)
Oct 23, 2017 12.35 12.35 12.35 12.35 201 +0.24(+1.98%)
Oct 20, 2017 12.12 12.32 12.11 12.11 417 -0.28(-2.26%)
Oct 19, 2017 12.10 12.55 12.10 12.39 5,261 +0.24(+1.98%)
Oct 18, 2017 12.15 12.15 12.15 12.15 129 -0.10(-0.82%)
Oct 17, 2017 12.25 12.38 12.03 12.25 5,041 -0.03(-0.24%)
Oct 16, 2017 12.28 12.28 12.28 12.28 159 -0.10(-0.84%)
Oct 13, 2017 12.33 12.38 12.33 12.38 333 +0.08(+0.68%)
Oct 12, 2017 12.67 12.67 12.30 12.30 2,272 -0.01(-0.08%)
Oct 11, 2017 12.17 12.41 12.12 12.31 2,640 -0.24(-1.91%)
Oct 10, 2017 12.40 13.05 12.21 12.55 951 +0.48(+3.98%)
Oct 09, 2017 12.64 12.64 12.07 12.07 264 -0.98(-7.51%)
Oct 06, 2017 12.22 13.05 12.22 13.05 1,151 +0.72(+5.84%)
Oct 04, 2017 12.33 12.33 12.33 151 -0.20(-1.60%)
Oct 03, 2017 12.69 12.69 12.53 12.53 700 +0.32(+2.66%)
Oct 02, 2017 12.21 12.30 12.14 12.21 4,400 +0.13(+1.08%)
Sep 29, 2017 12.35 12.35 12.03 12.08 1,667 -0.11(-0.94%)
Sep 28, 2017 11.77 12.52 11.77 12.19 16,754 -0.02(-0.16%)
Sep 27, 2017 11.76 12.23 11.75 12.21 4,421 +0.28(+2.35%)
Sep 26, 2017 12.10 12.10 11.93 11.93 2,990 +0.07(+0.59%)
Sep 25, 2017 12.25 12.27 11.85 11.86 5,602 -0.66(-5.27%)
Sep 22, 2017 12.72 12.72 12.05 12.52 3,546 +0.23(+1.87%)
Sep 21, 2017 13.08 13.08 12.01 12.29 5,754 +0.19(+1.57%)
Sep 20, 2017 11.86 12.20 11.66 12.10 7,097 -0.12(-0.98%)
Sep 19, 2017 12.15 12.54 12.15 12.22 2,083 +0.09(+0.74%)
Sep 18, 2017 13.31 13.37 11.90 12.13 23,232 -1.05(-7.97%)
Sep 15, 2017 15.12 15.27 13.18 13.18 25,190 -2.10(-13.74%)
Sep 14, 2017 14.89 15.28 13.82 15.28 22,787 +0.33(+2.21%)
Sep 13, 2017 13.20 15.27 13.20 14.95 7,854 +0.56(+3.89%)
Sep 12, 2017 13.15 14.39 12.82 14.39 16,085 +1.24(+9.43%)
Sep 11, 2017 13.15 13.15 12.43 13.15 10,620 +0.05(+0.38%)
Sep 08, 2017 12.88 13.15 12.85 13.10 4,801 +0.26(+2.02%)
Sep 07, 2017 12.85 12.85 12.80 12.84 2,634 -0.04(-0.31%)
Sep 06, 2017 12.91 12.91 12.41 12.88 9,295 -0.04(-0.31%)
Sep 05, 2017 12.50 12.99 11.86 12.92 14,676 +0.43(+3.46%)
Sep 01, 2017 12.47 12.72 12.19 12.49 5,725 +0.08(+0.61%)
Aug 31, 2017 11.89 12.42 11.88 12.41 6,471 +0.23(+1.90%)
Aug 30, 2017 12.06 12.56 11.57 12.18 9,264 -0.74(-5.73%)
Aug 29, 2017 12.03 13.10 12.03 12.92 1,487 +0.56(+4.53%)
Aug 28, 2017 12.95 12.97 12.36 12.36 4,850 -0.41(-3.21%)
Aug 25, 2017 12.93 13.00 12.10 12.77 10,357 +0.32(+2.58%)
Aug 24, 2017 12.22 12.45 11.60 12.45 3,382 +0.59(+4.95%)
Aug 23, 2017 11.01 11.89 10.00 11.86 14,995 +0.36(+3.15%)
Aug 22, 2017 11.15 11.60 11.12 11.50 3,413 +0.00(+0.00%)
Aug 21, 2017 11.97 11.97 11.00 11.50 7,279 -0.45(-3.77%)
Aug 18, 2017 12.03 12.45 11.93 11.95 10,079 -0.74(-5.81%)
Aug 17, 2017 12.24 12.70 12.24 12.69 600 +0.46(+3.73%)
Aug 16, 2017 12.56 12.56 12.15 12.23 3,460 -0.30(-2.39%)
Aug 15, 2017 12.86 12.86 12.53 12.53 1,248 -0.36(-2.79%)
Aug 14, 2017 12.83 12.93 12.83 12.89 3,539 +0.08(+0.62%)
Aug 10, 2017 12.81 12.81 12.81 0 -0.18(-1.39%)
Aug 09, 2017 12.99 12.99 12.99 12.99 130 -0.21(-1.59%)
Aug 08, 2017 12.92 14.10 12.89 13.20 3,356 +0.27(+2.12%)
Aug 07, 2017 13.03 13.03 12.93 12.93 1,826 -0.13(-1.02%)
Aug 04, 2017 13.04 13.60 12.95 13.06 7,051 -0.60(-4.39%)
Aug 03, 2017 13.99 13.99 13.66 13.66 330 -0.04(-0.33%)
Aug 02, 2017 14.00 14.00 13.41 13.70 702 -0.20(-1.42%)
Aug 01, 2017 14.02 14.02 13.90 13.90 681 +0.11(+0.82%)
Jul 31, 2017 13.79 13.79 13.79 13.79 347 -0.00(-0.01%)
Jul 28, 2017 13.83 13.90 13.01 13.79 2,559 -0.17(-1.25%)
Jul 27, 2017 13.96 14.00 13.96 13.96 1,165 -0.09(-0.61%)
Jul 26, 2017 14.00 14.06 13.69 14.05 7,501 +0.07(+0.50%)
Jul 25, 2017 13.98 13.98 13.98 13.98 108 +0.63(+4.72%)
Jul 24, 2017 13.36 13.36 13.35 13.35 1,044 -0.19(-1.38%)
Jul 21, 2017 13.68 13.70 13.29 13.54 1,698 +0.54(+4.13%)
Jul 20, 2017 12.98 13.09 12.98 13.00 2,013 -0.25(-1.89%)
Jul 19, 2017 13.20 13.46 12.59 13.25 2,922 -0.40(-2.93%)
Jul 18, 2017 13.70 13.70 13.46 13.65 7,949 -0.05(-0.36%)
Jul 17, 2017 13.61 13.77 13.60 13.70 3,162 +0.31(+2.35%)
Jul 14, 2017 13.48 13.75 13.20 13.38 16,417 +0.48(+3.70%)
Jul 13, 2017 13.03 13.04 12.91 12.91 902 -0.04(-0.32%)
Jul 12, 2017 13.11 13.11 12.95 12.95 1,289 +0.51(+4.10%)
Jul 11, 2017 12.48 12.48 12.21 12.44 1,406 +0.23(+1.88%)
Jul 10, 2017 12.60 12.62 12.18 12.21 17,638 -0.49(-3.86%)
Jul 07, 2017 12.60 12.70 12.50 12.70 6,093 +0.11(+0.87%)
Jul 06, 2017 12.40 12.48 12.59 4,222 +0.19(+1.53%)
Jul 05, 2017 12.77 12.80 12.31 12.40 12,608 -0.34(-2.70%)
Jul 03, 2017 12.16 12.90 12.16 12.74 12,743 +0.49(+4.04%)
Jun 30, 2017 12.10 12.46 11.86 12.25 24,416 +0.24(+2.00%)
Jun 29, 2017 11.70 12.40 11.70 12.01 6,905 +0.02(+0.17%)
Jun 28, 2017 12.35 12.48 11.75 11.99 12,233 +0.27(+2.30%)
Jun 27, 2017 12.80 12.80 11.50 11.72 29,653 -0.17(-1.43%)
Jun 26, 2017 12.80 12.80 11.60 11.89 18,247 -0.06(-0.50%)
Jun 23, 2017 12.00 12.30 11.95 11.95 8,704 -0.23(-1.89%)
Jun 22, 2017 12.85 12.85 11.91 12.18 13,180 -0.22(-1.77%)
Jun 21, 2017 12.03 12.50 11.56 12.40 13,114 +0.34(+2.82%)
Jun 20, 2017 12.57 12.69 11.86 12.06 16,689 -0.34(-2.74%)
Jun 19, 2017 12.64 14.00 12.21 12.40 17,261 +0.25(+2.06%)
Jun 16, 2017 14.92 14.92 12.00 12.15 32,883 -2.85(-19.00%)
Jun 15, 2017 15.10 15.10 13.20 15.00 2,538 -0.20(-1.28%)
Jun 13, 2017 15.20 15.20 15.20 205 +1.23(+8.85%)
Jun 12, 2017 14.61 15.48 13.92 13.96 9,805 -2.04(-12.75%)
Jun 09, 2017 15.44 16.36 15.44 16.00 8,192 +0.83(+5.47%)
Jun 08, 2017 12.50 15.50 12.50 15.17 14,320 +0.77(+5.35%)
Jun 07, 2017 13.70 14.40 13.70 14.40 9,974 +0.70(+5.11%)
Jun 06, 2017 13.03 13.80 13.00 13.70 19,732 +0.71(+5.47%)
Jun 05, 2017 12.95 12.99 12.40 12.99 7,238 +0.05(+0.39%)
Jun 02, 2017 12.95 12.95 12.62 12.94 3,217 +0.14(+1.09%)
Jun 01, 2017 12.20 12.95 12.20 12.80 3,663 -0.10(-0.78%)
May 31, 2017 12.93 12.93 12.41 12.90 2,388 +0.24(+1.90%)
May 30, 2017 12.99 12.99 12.59 12.66 2,258 -0.37(-2.84%)
May 26, 2017 13.03 13.03 12.51 13.03 2,460 +0.03(+0.23%)
May 25, 2017 12.90 13.10 12.73 13.00 5,905 +0.00(+0.00%)
May 24, 2017 13.42 13.42 12.65 13.00 15,537 -0.70(-5.11%)
May 23, 2017 13.70 13.70 13.33 13.70 3,472 -0.03(-0.22%)
May 22, 2017 13.08 13.74 12.04 13.73 8,782 +0.65(+4.97%)
May 19, 2017 13.10 13.12 12.50 13.08 3,457 -0.12(-0.91%)
May 18, 2017 13.25 13.25 12.53 13.20 13,366 +0.13(+0.99%)
May 17, 2017 13.11 13.11 12.87 13.07 1,848 +0.24(+1.87%)
May 16, 2017 12.77 12.86 12.30 12.83 3,777 +0.04(+0.31%)
May 15, 2017 12.70 12.91 12.20 12.79 7,032 -0.01(-0.08%)
May 12, 2017 12.79 13.51 12.21 12.80 12,474 -0.15(-1.16%)
May 11, 2017 13.40 13.59 12.90 12.95 3,476 -0.29(-2.19%)
May 10, 2017 13.60 13.79 12.96 13.24 4,026 -0.47(-3.43%)
May 09, 2017 12.87 13.71 12.87 13.71 4,849 +0.56(+4.26%)
May 08, 2017 13.65 13.65 12.90 13.15 8,616 -0.17(-1.28%)
May 05, 2017 13.68 13.88 13.22 13.32 2,406 -0.55(-3.97%)
May 04, 2017 13.97 13.97 13.32 13.87 1,275 +0.35(+2.59%)
May 03, 2017 13.28 14.00 13.28 13.52 8,428 -0.46(-3.29%)
May 02, 2017 13.30 14.00 13.10 13.98 8,611 +0.04(+0.29%)
May 01, 2017 13.55 14.00 13.55 13.94 1,818 +0.57(+4.26%)
Apr 28, 2017 14.00 14.30 13.37 13.37 3,845 -0.63(-4.50%)
Apr 27, 2017 13.65 14.00 13.65 14.00 627 +0.30(+2.19%)
Apr 26, 2017 13.37 13.90 13.37 13.70 4,412 +0.19(+1.41%)
Apr 25, 2017 13.40 14.39 13.20 13.51 2,700 +0.10(+0.75%)
Apr 24, 2017 14.49 14.50 13.22 13.41 8,086 -0.80(-5.63%)
Apr 21, 2017 13.77 14.21 13.47 14.21 9,011 +0.86(+6.44%)
Apr 20, 2017 13.12 13.79 12.85 13.35 10,300 +0.25(+1.91%)
Apr 19, 2017 13.08 13.50 13.08 13.10 13,439 -0.61(-4.45%)
Apr 18, 2017 13.50 13.97 13.08 13.71 4,561 +0.62(+4.74%)
Apr 17, 2017 14.09 14.26 13.09 13.09 3,290 -1.28(-8.91%)
Apr 13, 2017 13.79 14.37 13.79 14.37 2,371 -0.23(-1.58%)
Apr 12, 2017 14.98 14.98 14.00 14.60 3,552 +0.58(+4.12%)
Apr 11, 2017 14.00 14.69 13.76 14.02 2,399 -0.10(-0.69%)
Apr 10, 2017 13.49 14.65 13.25 14.12 7,127 +0.86(+6.49%)
Apr 07, 2017 12.73 13.62 12.73 13.26 3,485 -0.14(-1.04%)
Apr 06, 2017 13.41 13.41 13.07 13.40 591 +0.30(+2.29%)
Apr 05, 2017 13.47 13.47 12.60 13.10 7,683 +0.33(+2.58%)
Apr 04, 2017 12.65 13.44 12.65 12.77 4,981 -0.55(-4.13%)
Apr 03, 2017 13.65 13.65 12.50 13.32 9,351 -0.17(-1.26%)
Mar 31, 2017 15.05 15.05 12.25 13.49 49,067 -1.47(-9.80%)
Mar 30, 2017 15.79 15.79 14.68 14.96 15,576 -0.79(-5.04%)
Mar 29, 2017 16.50 16.50 15.71 15.75 8,020 +0.22(+1.42%)
Mar 28, 2017 16.04 16.50 15.53 15.53 18,765 -0.27(-1.71%)
Mar 27, 2017 17.99 17.99 15.34 15.80 27,772 -0.88(-5.28%)
Mar 24, 2017 16.31 18.24 16.10 16.68 61,906 -0.15(-0.87%)
Mar 23, 2017 16.83 16.83 16.83 16.83 104 +0.54(+3.33%)
Mar 22, 2017 16.84 16.84 16.01 16.29 411 -0.26(-1.59%)
Mar 21, 2017 17.15 17.15 15.53 16.55 1,351 +0.32(+1.96%)
Mar 20, 2017 15.29 17.32 15.29 16.23 1,478 -0.72(-4.25%)
Mar 17, 2017 16.52 16.95 15.01 16.95 21,128 -0.25(-1.48%)
Mar 16, 2017 16.68 17.87 16.01 17.20 71,063 +0.55(+3.33%)
Mar 15, 2017 17.00 17.24 16.53 16.65 2,237 -1.01(-5.72%)
Mar 14, 2017 17.00 17.66 17.00 17.66 577 +0.38(+2.17%)
Mar 13, 2017 17.25 17.28 17.25 17.28 1,742 -0.23(-1.29%)
Mar 10, 2017 17.51 17.64 17.51 17.51 2,717 -0.05(-0.28%)
Mar 09, 2017 17.00 17.88 17.00 17.56 3,601 +0.30(+1.76%)
Mar 08, 2017 17.98 17.98 17.12 17.26 3,624 -0.71(-3.93%)
Mar 07, 2017 18.48 18.48 17.10 17.96 2,497 +0.46(+2.64%)
Mar 06, 2017 17.06 19.17 16.78 17.50 7,506 +0.23(+1.31%)
Mar 03, 2017 17.50 17.50 16.96 17.27 16,418 -0.34(-1.91%)
Mar 02, 2017 19.20 19.75 17.51 17.61 20,788 -1.50(-7.85%)
Mar 01, 2017 19.60 19.99 18.63 19.11 11,166 -1.29(-6.33%)
Feb 28, 2017 20.90 20.90 19.34 20.40 12,616 -0.18(-0.86%)
Feb 27, 2017 22.00 23.43 20.31 20.58 12,290 +0.44(+2.18%)
Feb 24, 2017 20.00 20.67 19.48 20.14 8,455 +0.14(+0.70%)
Feb 23, 2017 21.45 22.02 18.06 20.00 67,723 -2.40(-10.71%)
Feb 22, 2017 28.18 28.70 22.06 22.40 100,682 -5.30(-19.13%)
Feb 21, 2017 28.88 28.88 24.06 27.70 98,385 +3.80(+15.90%)
Feb 17, 2017 23.90 23.90 23.90 0 +7.16(+42.77%)
Feb 16, 2017 16.00 16.97 15.50 16.74 45,806 +2.24(+15.45%)
Feb 15, 2017 12.84 16.17 12.33 14.50 51,488 +2.27(+18.53%)
Feb 14, 2017 12.08 12.28 11.88 12.23 13,970 +0.24(+2.01%)
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.