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

Imaflex (TSV: IFX )

0.7600 -0.0100 (-1.30%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 24, 2024 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 (%)
Apr 29, 2022 1.280 1.330 1.230 1.330 15,150 +0.03(+2.31%)
Apr 28, 2022 1.250 1.350 1.250 1.300 20,260 +0.05(+4.00%)
Apr 27, 2022 1.210 1.250 1.210 1.250 2,739 +0.00(+0.00%)
Apr 26, 2022 1.290 1.290 1.250 1.250 23,059 -0.04(-3.10%)
Apr 25, 2022 1.270 1.290 1.270 1.290 1,351 -0.01(-0.77%)
Apr 22, 2022 1.320 1.320 1.290 1.300 4,000 -0.03(-2.26%)
Apr 21, 2022 1.360 1.370 1.330 1.330 26,200 +0.01(+0.76%)
Apr 20, 2022 1.320 1.320 1.320 1.320 4,100 -0.02(-1.49%)
Apr 19, 2022 1.350 1.350 1.330 1.340 37,800 -0.01(-0.74%)
Apr 18, 2022 1.350 1.360 1.350 1.350 2,200 +0.00(+0.00%)
Apr 14, 2022 1.350 0 +0.01(+0.75%)
Apr 13, 2022 1.370 1.370 1.340 1.340 10,000 -0.03(-2.19%)
Apr 12, 2022 1.400 1.400 1.370 1.370 15,400 +0.02(+1.48%)
Apr 11, 2022 1.400 1.400 1.350 1.350 4,525 +0.00(+0.00%)
Apr 08, 2022 1.300 1.400 1.300 1.350 35,906 +0.07(+5.47%)
Apr 07, 2022 1.300 1.300 1.280 1.280 1,800 +0.01(+0.79%)
Apr 06, 2022 1.300 1.300 1.270 1.270 8,756 -0.03(-2.31%)
Apr 05, 2022 1.300 1.300 1.250 1.300 26,600 +0.03(+2.36%)
Apr 04, 2022 1.270 1.270 1.160 1.270 27,806 +0.07(+5.83%)
Apr 01, 2022 1.210 1.210 1.200 1.200 44,500 +0.00(+0.00%)
Mar 31, 2022 1.200 1.200 1.200 1.200 1,000 -0.02(-1.64%)
Mar 25, 2022 1.220 0 +0.06(+5.17%)
Mar 24, 2022 1.150 1.210 1.150 1.160 58,321 +0.04(+3.57%)
Mar 23, 2022 1.120 1.120 1.120 1.120 1,700 -0.03(-2.61%)
Mar 22, 2022 1.140 1.150 1.140 1.150 6,250 -0.01(-0.86%)
Mar 21, 2022 1.120 1.160 1.120 1.160 2,000 +0.03(+2.65%)
Mar 18, 2022 1.150 1.150 1.130 1.130 8,300 -0.02(-1.74%)
Mar 16, 2022 1.150 0 +0.04(+3.60%)
Mar 14, 2022 1.110 20 -0.04(-3.48%)
Mar 09, 2022 1.150 0 -0.02(-1.71%)
Mar 08, 2022 1.090 1.190 1.090 1.170 11,600 +0.07(+6.36%)
Mar 07, 2022 1.130 1.160 1.100 1.100 6,350 -0.06(-5.17%)
Mar 02, 2022 1.160 0 +0.05(+4.50%)
Mar 01, 2022 1.140 1.140 1.110 1.110 32,002 -0.03(-2.63%)
Feb 28, 2022 1.140 1.140 1.130 1.140 29,200 +0.02(+1.79%)
Feb 25, 2022 1.110 1.160 1.110 1.120 55,340 +0.02(+1.82%)
Feb 24, 2022 1.120 1.120 1.010 1.100 15,120 -0.02(-1.79%)
Feb 23, 2022 1.120 1.120 1.120 1.120 1,500 +0.00(+0.00%)
Feb 18, 2022 1.120 0 -0.02(-1.75%)
Feb 17, 2022 1.160 1.160 1.140 1.140 2,900 -0.02(-1.72%)
Feb 15, 2022 1.160 0 -0.02(-1.69%)
Feb 14, 2022 1.180 1.180 1.180 1.180 220 +0.00(+0.00%)
Feb 11, 2022 1.180 1.200 1.180 1.180 10,800 +0.00(+0.00%)
Feb 10, 2022 1.190 1.190 1.180 1.180 1,602 -0.03(-2.48%)
Feb 09, 2022 1.200 1.210 1.190 1.210 2,210 -0.05(-3.97%)
Feb 08, 2022 1.260 1.270 1.150 1.260 26,310 -0.01(-0.79%)
Feb 07, 2022 1.230 1.270 1.230 1.270 17,000 +0.09(+7.63%)
Feb 04, 2022 1.170 1.180 1.170 1.180 1,650 +0.00(+0.00%)
Feb 03, 2022 1.200 1.180 1.180 2,385 -0.02(-1.67%)
Feb 02, 2022 1.210 1.210 1.190 1.200 28,617 -0.06(-4.76%)
Jan 31, 2022 1.260 0 +0.05(+4.13%)
Jan 28, 2022 1.210 1.210 1.210 1.210 400 +0.01(+0.83%)
Jan 27, 2022 1.200 1.200 1.200 1.200 1,000 -0.04(-3.23%)
Jan 25, 2022 1.240 5 +0.06(+5.08%)
Jan 24, 2022 1.240 1.240 1.120 1.180 20,070 -0.10(-7.81%)
Jan 20, 2022 1.280 0 +0.01(+0.79%)
Jan 19, 2022 1.280 1.280 1.260 1.270 9,700 -0.01(-0.78%)
Jan 18, 2022 1.280 1.280 1.280 1.280 1,100 -0.05(-3.76%)
Jan 17, 2022 1.330 1.330 1.330 1.330 3,000 +0.01(+0.76%)
Jan 14, 2022 1.320 1.320 1.320 1.320 308 +0.00(+0.00%)
Jan 13, 2022 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
Jan 10, 2022 1.300 85 +0.01(+0.78%)
Jan 05, 2022 1.290 1.290 1.290 20 +0.04(+3.20%)
Jan 04, 2022 1.250 1.250 1.250 1.250 3,060 +0.04(+3.31%)
Dec 31, 2021 1.210 1.210 1.210 0 -0.07(-5.47%)
Dec 30, 2021 1.280 1.280 1.280 1.280 700 +0.03(+2.40%)
Dec 29, 2021 1.280 1.290 1.240 1.250 1,601 -0.05(-3.85%)
Dec 23, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 22, 2021 1.290 1.300 1.290 1.300 3,100 +0.05(+4.00%)
Dec 21, 2021 1.260 1.280 1.210 1.250 38,700 +0.09(+7.76%)
Dec 20, 2021 1.160 1.160 1.160 1.160 1,090 -0.14(-10.77%)
Dec 17, 2021 1.300 1.300 1.300 1.300 5,900 -0.01(-0.76%)
Dec 14, 2021 1.310 1.310 1.310 0 +0.00(+0.00%)
Dec 13, 2021 1.310 1.310 1.310 1.310 557 +0.00(+0.00%)
Dec 10, 2021 1.320 1.340 1.310 1.310 12,900 +0.01(+0.77%)
Dec 09, 2021 1.300 1.300 1.300 1.300 1,010 +0.03(+2.36%)
Dec 08, 2021 1.310 1.310 1.270 1.270 2,800 -0.01(-0.78%)
Dec 07, 2021 1.280 1.280 1.240 1.280 9,700 +0.03(+2.40%)
Dec 06, 2021 1.260 1.260 1.190 1.250 34,170 +0.00(+0.00%)
Dec 03, 2021 1.330 1.330 1.200 1.250 21,400 -0.09(-6.72%)
Dec 01, 2021 1.340 1.340 1.340 0 +0.00(+0.00%)
Nov 30, 2021 1.340 1.340 1.340 1.340 2,654 +0.04(+3.08%)
Nov 29, 2021 1.270 1.300 1.270 1.300 8,032 -0.02(-1.52%)
Nov 26, 2021 1.330 1.330 1.230 1.320 36,913 -0.03(-2.22%)
Nov 25, 2021 1.350 1.350 1.330 1.350 23,200 -0.06(-4.26%)
Nov 24, 2021 1.300 1.430 1.270 1.410 171,215 +0.14(+11.02%)
Nov 23, 2021 1.270 1.270 1.240 1.270 13,003 -0.02(-1.55%)
Nov 22, 2021 1.290 1.290 1.290 1.290 100 +0.02(+1.57%)
Nov 19, 2021 1.270 1.270 1.270 1.270 1,000 +0.00(+0.00%)
Nov 18, 2021 1.270 1.270 1.270 1.270 9,891 -0.02(-1.55%)
Nov 17, 2021 1.300 1.300 1.290 1.290 1,200 -0.01(-0.77%)
Nov 16, 2021 1.300 1.300 1.300 1.300 7,900 +0.02(+1.56%)
Nov 15, 2021 1.280 1.280 1.270 1.280 51,082 -0.02(-1.54%)
Nov 12, 2021 1.300 1.300 1.300 1.300 2,000 +0.00(+0.00%)
Nov 11, 2021 1.300 1.300 1.300 1.300 11,100 +0.00(+0.00%)
Nov 09, 2021 1.270 1.300 1.270 1.300 14,300 +0.00(+0.00%)
Nov 08, 2021 1.270 1.300 1.270 1.300 8,800 +0.00(+0.00%)
Nov 05, 2021 1.290 1.300 1.290 1.300 7,010 +0.00(+0.00%)
Nov 03, 2021 1.300 1.300 1.300 50 +0.02(+1.56%)
Nov 02, 2021 1.280 1.280 1.280 1.280 5,000 -0.02(-1.54%)
Nov 01, 2021 1.310 1.310 1.250 1.300 14,247 +0.00(+0.00%)
Oct 29, 2021 1.420 1.420 1.300 1.300 15,075 -0.08(-5.80%)
Oct 28, 2021 1.310 1.380 1.300 1.380 62,400 +0.00(+0.00%)
Oct 27, 2021 1.440 1.440 1.380 1.380 2,891 +0.00(+0.00%)
Oct 25, 2021 1.380 1.380 1.380 0 +0.02(+1.47%)
Oct 22, 2021 1.450 1.450 1.360 1.360 14,000 -0.14(-9.33%)
Oct 21, 2021 1.500 1.500 1.500 1.500 2,000 +0.00(+0.00%)
Oct 20, 2021 1.500 1.500 1.500 1.500 10,004 +0.00(+0.00%)
Oct 19, 2021 1.570 1.570 1.500 1.500 1,950 -0.07(-4.46%)
Oct 18, 2021 1.570 1.570 1.570 1.570 3,560 +0.00(+0.00%)
Oct 15, 2021 1.550 1.580 1.550 1.570 2,535 +0.02(+1.29%)
Oct 14, 2021 1.600 1.600 1.500 1.550 42,138 +0.10(+6.90%)
Oct 13, 2021 1.440 1.460 1.440 1.450 9,120 +0.05(+3.57%)
Oct 08, 2021 1.400 1.400 1.400 0 -0.04(-2.78%)
Oct 07, 2021 1.320 1.440 1.300 1.440 7,320 +0.08(+5.88%)
Oct 06, 2021 1.330 1.380 1.320 1.360 1,000 -0.03(-2.16%)
Oct 05, 2021 1.260 1.390 1.260 1.390 1,100 -0.01(-0.71%)
Oct 01, 2021 1.400 1.400 1.400 7 +0.10(+7.69%)
Sep 30, 2021 1.290 1.300 1.230 1.300 39,200 +0.05(+4.00%)
Sep 29, 2021 1.250 1.330 1.250 1.250 111,500 -0.02(-1.57%)
Sep 28, 2021 1.300 1.310 1.270 1.270 10,400 -0.02(-1.55%)
Sep 27, 2021 1.290 1.310 1.290 1.290 13,300 -0.01(-0.77%)
Sep 24, 2021 1.300 1.300 1.300 1.300 404,200 -0.05(-3.70%)
Sep 23, 2021 1.300 1.350 1.300 1.350 5,100 -0.01(-0.74%)
Sep 22, 2021 1.370 1.370 1.360 1.360 45,040 +0.01(+0.74%)
Sep 21, 2021 1.350 1.350 1.350 1.350 170 +0.00(+0.00%)
Sep 20, 2021 1.320 1.350 1.250 1.350 47,500 +0.05(+3.85%)
Sep 17, 2021 1.300 1.300 1.300 1.300 18,000 -0.02(-1.52%)
Sep 16, 2021 1.200 1.320 1.200 1.320 98,207 +0.07(+5.60%)
Sep 15, 2021 1.300 1.310 1.250 1.250 104,885 -0.05(-3.85%)
Sep 14, 2021 1.390 1.390 1.300 1.300 54,143 -0.05(-3.70%)
Sep 13, 2021 1.360 1.360 1.350 1.350 2,010 -0.04(-2.88%)
Sep 10, 2021 1.390 1.390 1.380 1.390 11,534 +0.00(+0.00%)
Sep 08, 2021 1.390 1.390 1.390 91 +0.04(+2.96%)
Sep 07, 2021 1.350 1.350 1.350 1.350 3,595 +0.00(+0.00%)
Sep 03, 2021 1.350 1.350 1.350 0 -0.07(-4.93%)
Sep 02, 2021 1.470 1.470 1.420 1.420 4,080 -0.05(-3.40%)
Sep 01, 2021 1.480 1.480 1.470 1.470 8,600 -0.05(-3.29%)
Aug 30, 2021 1.520 1.520 1.520 0 +0.00(+0.00%)
Aug 27, 2021 1.510 1.520 1.510 1.520 2,704 +0.02(+1.33%)
Aug 26, 2021 1.500 1.510 1.500 1.500 5,500 +0.00(+0.00%)
Aug 25, 2021 1.490 1.500 1.430 1.500 12,883 +0.10(+7.14%)
Aug 24, 2021 1.400 1.400 1.390 1.400 30,549 -0.03(-2.10%)
Aug 23, 2021 1.430 1.430 1.430 1.430 35,100 +0.02(+1.42%)
Aug 20, 2021 1.410 1.410 1.410 1.410 1,000 +0.01(+0.71%)
Aug 19, 2021 1.460 1.480 1.400 1.400 18,100 -0.04(-2.78%)
Aug 18, 2021 1.450 1.450 1.440 1.440 27,300 -0.01(-0.69%)
Aug 17, 2021 1.500 1.500 1.450 1.450 3,023 -0.05(-3.33%)
Aug 16, 2021 1.500 1.500 1.400 1.500 25,400 +0.05(+3.45%)
Aug 13, 2021 1.450 1.450 1.450 1.450 890 +0.00(+0.00%)
Aug 12, 2021 1.450 1.450 1.450 1.450 2,200 +0.04(+2.84%)
Aug 11, 2021 1.370 1.410 1.370 1.410 4,000 +0.04(+2.92%)
Aug 10, 2021 1.410 1.410 1.370 1.370 5,178 -0.07(-4.86%)
Aug 09, 2021 1.460 1.460 1.430 1.440 4,513 -0.02(-1.37%)
Aug 06, 2021 1.460 1.460 1.460 1.460 260 +0.00(+0.00%)
Aug 05, 2021 1.440 1.460 1.440 1.460 4,000 -0.03(-2.01%)
Aug 04, 2021 1.500 1.500 1.440 1.490 8,860 +0.01(+0.68%)
Aug 03, 2021 1.490 1.490 1.480 1.480 2,950 +0.01(+0.68%)
Jul 29, 2021 1.470 1.470 1.470 0 -0.06(-3.92%)
Jul 27, 2021 1.530 1.530 1.530 0 +0.00(+0.00%)
Jul 26, 2021 1.490 1.530 1.490 1.530 6,055 +0.09(+6.25%)
Jul 23, 2021 1.440 1.440 1.440 1.440 200 +0.00(+0.00%)
Jul 22, 2021 1.440 1.440 1.440 1.440 1,000 -0.06(-4.00%)
Jul 21, 2021 1.500 1.500 1.500 1.500 8,400 +0.00(+0.00%)
Jul 20, 2021 1.530 1.530 1.480 1.500 11,600 +0.10(+7.14%)
Jul 19, 2021 1.470 1.470 1.370 1.400 9,385 -0.07(-4.76%)
Jul 16, 2021 1.530 1.530 1.470 1.470 22,600 -0.02(-1.34%)
Jul 15, 2021 1.490 1.510 1.490 1.490 19,400 -0.01(-0.67%)
Jul 14, 2021 1.410 1.510 1.410 1.500 57,250 +0.07(+4.90%)
Jul 12, 2021 1.430 1.430 1.430 0 +0.05(+3.62%)
Jul 09, 2021 1.390 1.390 1.380 1.380 300 -0.01(-0.72%)
Jul 08, 2021 1.410 1.410 1.390 1.390 3,650 -0.05(-3.47%)
Jul 07, 2021 1.410 1.440 1.410 1.440 7,390 +0.04(+2.86%)
Jul 06, 2021 1.400 1.400 1.400 1.400 6,500 -0.01(-0.71%)
Jul 05, 2021 1.390 1.410 1.380 1.410 46,500 +0.03(+2.17%)
Jul 02, 2021 1.390 1.390 1.380 1.380 2,300 -0.02(-1.43%)
Jun 30, 2021 1.400 1.400 1.400 0 +0.03(+2.19%)
Jun 29, 2021 1.330 1.370 1.330 1.370 1,000 +0.04(+3.01%)
Jun 25, 2021 1.330 1.330 1.330 0 +0.00(+0.00%)
Jun 23, 2021 1.330 1.330 1.330 5 -0.01(-0.75%)
Jun 22, 2021 1.450 1.450 1.320 1.340 47,150 -0.10(-6.94%)
Jun 21, 2021 1.350 1.440 1.350 1.440 19,100 +0.04(+2.86%)
Jun 18, 2021 1.390 1.400 1.390 1.400 2,993 +0.02(+1.45%)
Jun 17, 2021 1.380 1.380 1.380 1.380 200 -0.02(-1.43%)
Jun 16, 2021 1.400 1.420 1.400 1.400 12,100 +0.01(+0.72%)
Jun 15, 2021 1.360 1.390 1.360 1.390 11,565 +0.04(+2.96%)
Jun 14, 2021 1.350 1.360 1.350 1.350 26,200 +0.00(+0.00%)
Jun 11, 2021 1.330 1.350 1.330 1.350 2,550 +0.00(+0.00%)
Jun 10, 2021 1.350 1.360 1.350 1.350 21,200 -0.06(-4.26%)
Jun 09, 2021 1.330 1.450 1.330 1.410 166,050 +0.09(+6.82%)
Jun 08, 2021 1.300 1.320 1.300 1.320 12,500 -0.01(-0.75%)
Jun 07, 2021 1.360 1.360 1.330 1.330 2,100 -0.02(-1.48%)
Jun 04, 2021 1.340 1.350 1.340 1.350 4,700 +0.01(+0.75%)
Jun 03, 2021 135.00 1.360 1.330 1.340 1,210,000 -0.01(-0.74%)
Jun 02, 2021 1.390 1.390 1.350 1.350 33,056 -0.03(-2.17%)
Jun 01, 2021 1.280 1.380 1.280 1.380 18,700 +0.10(+7.81%)
May 31, 2021 1.280 1.280 1.280 1.280 500 -0.05(-3.76%)
May 28, 2021 1.320 1.340 1.310 1.330 18,765 +0.03(+2.31%)
May 27, 2021 1.300 1.300 1.300 1.300 7,624 +0.00(+0.00%)
May 26, 2021 1.300 1.330 1.280 1.300 83,815 +0.04(+3.17%)
May 25, 2021 1.300 1.300 1.260 1.260 14,800 -0.01(-0.79%)
May 20, 2021 1.270 1.270 1.270 0 -0.01(-0.78%)
May 19, 2021 1.280 1.280 1.280 1.280 11,050 +0.00(+0.00%)
May 18, 2021 1.280 1.280 1.280 1.280 400 -0.01(-0.78%)
May 12, 2021 1.290 1.290 1.290 0 -0.01(-0.77%)
May 10, 2021 1.300 1.300 1.300 0 +0.02(+1.56%)
May 07, 2021 1.260 1.280 1.260 1.280 4,700 -0.01(-0.78%)
May 06, 2021 1.290 1.300 1.290 1.290 50,600 -0.01(-0.77%)
May 05, 2021 1.300 1.300 1.300 1.300 45,518 +0.00(+0.00%)
May 04, 2021 1.330 1.330 1.300 1.300 18,900 -0.02(-1.52%)
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.