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 (%)
Nov 29, 2019 0.3885 0.3891 0.3500 0.3736 324,600 -0.01(-3.06%)
Nov 27, 2019 0.3635 0.3999 0.3635 0.3854 208,500 -0.01(-1.68%)
Nov 26, 2019 0.4078 0.4126 0.3710 0.3920 345,251 -0.02(-4.39%)
Nov 25, 2019 0.4200 0.4300 0.4000 0.4100 248,790 -0.00(-0.27%)
Nov 22, 2019 0.4200 0.4220 0.3800 0.4111 146,400 -0.01(-2.47%)
Nov 21, 2019 0.4427 0.4427 0.4070 0.4215 233,223 -0.01(-2.52%)
Nov 20, 2019 0.4593 0.4750 0.4150 0.4324 450,595 -0.05(-9.92%)
Nov 19, 2019 0.4200 0.5000 0.4100 0.4800 2,118,601 +0.07(+17.07%)
Nov 18, 2019 0.3700 0.4200 0.3600 0.4100 1,241,391 +0.04(+10.87%)
Nov 15, 2019 0.3760 0.4180 0.3500 0.3698 227,800 -0.01(-1.39%)
Nov 14, 2019 0.3840 0.4225 0.3700 0.3750 503,235 -0.00(-0.05%)
Nov 13, 2019 0.4140 0.4500 0.3410 0.3752 694,741 -0.05(-12.74%)
Nov 12, 2019 0.4900 0.5700 0.4200 0.4300 1,504,980 -0.03(-5.49%)
Nov 11, 2019 0.4000 0.4650 0.3435 0.4550 1,965,304 +0.03(+5.81%)
Nov 08, 2019 0.4300 0.4500 0.4100 0.4300 574,200 -0.02(-4.44%)
Nov 07, 2019 0.5800 0.6200 0.4100 0.4500 1,575,934 -0.18(-28.57%)
Nov 06, 2019 0.7000 0.7080 0.5100 0.6300 1,550,617 -0.08(-11.27%)
Nov 05, 2019 0.7700 0.9000 0.6500 0.7100 2,156,628 -0.06(-7.79%)
Nov 04, 2019 0.4900 1.000 0.3700 0.7700 10,726,150 -0.98(-56.00%)
Nov 01, 2019 1.770 1.770 1.720 1.750 6,400 +0.05(+2.94%)
Oct 31, 2019 1.700 1.770 1.700 1.700 6,156 -0.01(-0.58%)
Oct 30, 2019 1.710 1.770 1.659 1.710 39,502 +0.00(+0.00%)
Oct 29, 2019 1.700 1.780 1.700 1.710 8,227 +0.01(+0.88%)
Oct 28, 2019 1.705 1.730 1.690 1.695 19,619 -0.01(-0.88%)
Oct 25, 2019 1.790 1.790 1.700 1.710 5,900 +0.00(+0.00%)
Oct 24, 2019 1.720 1.738 1.710 1.710 33,060 -0.05(-2.69%)
Oct 23, 2019 1.790 1.820 1.740 1.757 14,778 +0.02(+0.99%)
Oct 22, 2019 1.760 1.880 1.730 1.740 216,121 -0.02(-1.41%)
Oct 21, 2019 1.810 1.846 1.710 1.765 48,921 -0.04(-2.38%)
Oct 18, 2019 1.830 1.880 1.798 1.808 77,000 -0.03(-1.75%)
Oct 17, 2019 1.857 1.880 1.807 1.840 59,806 +0.02(+1.10%)
Oct 16, 2019 1.847 1.870 1.790 1.820 91,099 +0.01(+0.55%)
Oct 15, 2019 1.860 1.860 1.800 1.810 26,798 +0.02(+1.12%)
Oct 14, 2019 1.810 1.830 1.790 1.790 18,078 -0.01(-0.73%)
Oct 11, 2019 1.830 1.900 1.800 1.803 22,100 -0.03(-1.46%)
Oct 10, 2019 1.800 1.890 1.800 1.830 32,916 +0.04(+2.23%)
Oct 09, 2019 1.750 1.840 1.750 1.790 14,228 +0.02(+1.14%)
Oct 08, 2019 1.760 1.794 1.760 1.770 13,307 +0.01(+0.57%)
Oct 07, 2019 1.760 1.840 1.750 1.760 85,213 -0.02(-1.17%)
Oct 04, 2019 1.770 1.837 1.750 1.781 17,900 -0.01(-0.51%)
Oct 03, 2019 1.850 1.851 1.755 1.790 61,272 -0.08(-4.28%)
Oct 02, 2019 1.810 1.880 1.800 1.870 66,439 +0.07(+3.89%)
Oct 01, 2019 1.850 1.865 1.800 1.800 36,208 -0.06(-3.24%)
Sep 30, 2019 1.850 1.900 1.830 1.860 5,021 +0.00(+0.02%)
Sep 27, 2019 1.920 1.920 1.860 1.860 10,300 -0.03(-1.59%)
Sep 26, 2019 1.920 1.920 1.870 1.890 20,686 +0.03(+1.61%)
Sep 25, 2019 1.870 1.930 1.860 1.860 51,891 -0.01(-0.53%)
Sep 24, 2019 1.900 1.940 1.860 1.870 28,127 -0.02(-1.06%)
Sep 23, 2019 1.831 1.940 1.831 1.890 39,208 -0.01(-0.53%)
Sep 20, 2019 1.850 1.950 1.850 1.900 121,200 +0.05(+2.70%)
Sep 19, 2019 1.820 1.870 1.800 1.850 11,014 +0.04(+2.21%)
Sep 18, 2019 1.830 1.930 1.810 1.810 49,915 -0.02(-1.09%)
Sep 17, 2019 1.900 1.921 1.820 1.830 69,725 -0.10(-5.05%)
Sep 16, 2019 1.930 1.990 1.883 1.927 152,077 -0.06(-2.96%)
Sep 13, 2019 2.070 2.090 1.920 1.986 356,300 +0.03(+1.33%)
Sep 12, 2019 1.920 2.000 1.920 1.960 14,394 +0.00(+0.00%)
Sep 11, 2019 1.880 1.980 1.820 1.960 41,198 +0.07(+3.70%)
Sep 10, 2019 1.930 1.930 1.860 1.890 76,673 -0.07(-3.32%)
Sep 09, 2019 1.990 2.027 1.900 1.955 72,250 -0.01(-0.76%)
Sep 06, 2019 2.020 2.070 1.960 1.970 80,500 -0.05(-2.48%)
Sep 05, 2019 1.940 2.040 1.930 2.020 139,986 +0.12(+6.32%)
Sep 04, 2019 1.860 1.940 1.860 1.900 54,042 +0.04(+2.15%)
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.