Infotel Historical Data - INFP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Infotel (INFP)

42.10

2.10

(5.25%)

Closed March 21 12:30PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742490900	42.1	2.1	5.25	40.9	42.1	40.9	865
1742404500	40	0	0.00	40	40	40	0
1742318100	40	0.6	1.52	40	40	40	83
1742231700	39.4	0	0.00	39.4	39.4	39.4	0
1741972500	39.4	0.1	0.25	39.3	39.4	39.3	25
1741886100	39.3	0.2	0.51	39.2	39.5	39.2	67
1741799700	39.1	-0.4	-1.01	38.9	39.1	38.9	41
1741713300	39.5	-0.4	-1.00	39.5	39.5	39.5	58
1741626900	39.9	1.3	3.37	38.8	39.9	38.8	60
1741367700	38.6	0.6	1.58	38.3	38.6	38.3	34
1741281300	38	0.9	2.43	37	38	37	378
1741194900	37.1	-1	-2.62	37.6	37.8	37	548
1741108500	38.1	-1	-2.56	38	38.1	37.9	180
1741022100	39.1	0	0.00	39.1	39.1	39.1	0
1740762900	39.1	-0.25	-0.64	39.1	39.1	39.1	11
1740676500	39.35	-0.55	-1.38	39.3	39.4	39.3	67
1740590100	39.9	0	0.00	39.9	39.9	39.9	0
1740503700	39.9	0	0.00	39.9	39.9	39.9	0
1740417300	39.9	0.3	0.76	39.9	39.9	39.9	14
1740158100	39.6	0	0.00	39.6	39.6	39.6	0
1740071700	39.6	0.3	0.76	39.6	39.7	39.4	190
1739985300	39.3	-1	-2.48	39.3	40.1	39.3	70
1739898900	40.3	2.5	6.61	38.7	41	38.65	319
1739812500	37.8	0	0.00	37.8	37.8	37.8	0
1739553300	37.8	-0.5	-1.31	37.8	37.95	37.7	109
1739466900	38.3	-1.1	-2.79	38.6	38.6	38.3	163
1739380500	39.4	-0.2	-0.51	39.4	39.4	39.4	16
1739294100	39.6	0	0.00	39.6	39.6	39.6	0
1739207700	39.6	-0.6	-1.49	39.6	39.6	39.6	3
1738948500	40.2	0	0.00	40.2	40.2	40.2	0
1738862100	40.2	-0.5	-1.23	40.2	40.2	40.2	2
1738775700	40.7	1.25	3.17	40.7	40.7	40.5	45
1738689300	39.45	2.25	6.05	39.5	39.5	39.45	109
1738602900	37.2	0	0.00	37.2	37.2	37.2	0
1738343700	37.2	1.2	3.33	37.35	37.35	36.85	2040
1738257300	36	0.5	1.41	35.1	36.5	35.1	63
1738170900	35.5	-0.7	-1.93	36.05	36.05	35.5	78
1738084500	36.2	0.7	1.97	35.5	36.2	35.5	19
1737998100	35.5	-0.5	-1.39	35.5	35.5	35.5	9
1737738900	36	0	0.00	36	36	36	0
1737652500	36	-0.6	-1.64	36.3	36.3	36	32
1737566100	36.6	-1.25	-3.30	37.6	37.6	36.6	268
1737479700	37.85	-0.05	-0.13	37.85	37.85	37.85	98
1737393300	37.9	0	0.00	37.9	37.9	37.9	0
1737134100	37.9	-0.6	-1.56	38	38	37.9	42
1737047700	38.5	-0.4	-1.03	38.5	38.5	38.5	11
1736961300	38.9	-0.9	-2.26	39.2	39.2	38.9	43
1736874900	39.8	0.3	0.76	39.8	39.8	39.8	17
1736788500	39.5	-4.85	-10.94	38.9	39.5	38.9	33
1736529300	44.35	0	0.00	44.35	44.35	44.35	0
1736442900	44.35	0	0.00	44.35	44.35	44.35	0
1736356500	44.35	0	0.00	44.35	44.35	44.35	0
1736270100	44.35	0	0.00	44.35	44.35	44.35	0
1736183700	44.35	0	0.00	44.35	44.35	44.35	0
1735924500	44.35	1.15	2.66	44.25	44.35	44.25	60
1735838100	43.2	0.2	0.47	43.3	43.3	43.2	9
1735751700	43	0	0.00	43	43	43	0
1735665300	43	0	0.00	43	43	43	0
1735578900	43	2.9	7.23	42.9	43	42.9	22
1735319700	40.1	0	0.00	40.1	40.1	40.1	0
1735233300	40.1	0	0.00	40.1	40.1	40.1	0
1735146900	40.1	0	0.00	40.1	40.1	40.1	0
1735060500	40.1	0	0.00	40.1	40.1	40.1	0
1734974100	40.1	-0.2	-0.50	40.1	40.1	40.1	5

Brown and Brown

Dixon Ticonderoga

CoW Protocol Token

Northern Minerals and Ex... (PK)

Tcw Artificial Intellige...

Metaverse convergence

Green Star Products (CE)

Gram Car Carriers ASA

PieDAO DOUGH v2

Agf North American Divid...

Prodea Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions