EXFO Inc $4.15

down -0.10


19/9/2014 04:00 PM  |  NASDAQ : EXFO  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXFO historical data

Date Open High Low Close Volume
9/19/20144.314.314.154.1527,795
9/18/20144.324.324.174.2527,223
9/17/20144.264.324.214.3129,670
9/16/20144.324.364.274.2811,320
9/15/20144.354.374.274.3712,133
9/12/20144.304.334.234.3326,997
9/11/20144.344.354.254.2734,622
9/10/20144.254.354.254.3321,528
9/9/20144.254.354.234.278,324
9/8/20144.324.324.214.2415,729
9/5/20144.324.354.294.3216,948
9/4/20144.384.404.324.325,327
9/3/20144.414.464.294.2915,108
9/2/20144.384.424.304.4035,878
8/29/20144.424.454.374.4012,013
8/28/20144.354.454.354.4010,674
8/27/20144.364.404.324.358,953
8/26/20144.394.444.354.368,639
8/25/20144.384.464.324.4111,543
8/22/20144.324.394.324.383,234
8/21/20144.384.424.334.373,919
8/20/20144.414.424.384.419,481
8/19/20144.384.504.384.435,076
8/18/20144.394.494.384.4013,352
8/15/20144.494.494.414.431,632
8/14/20144.504.534.374.4012,879
8/13/20144.424.484.424.425,594
8/12/20144.424.474.404.423,267
8/11/20144.424.464.404.466,747
8/8/20144.394.494.394.4413,238
8/7/20144.674.674.344.3914,228
8/6/20144.534.654.524.619,080
8/5/20144.624.624.474.608,077
8/4/20144.564.634.454.624,505
8/1/20144.514.674.514.5916,120
7/31/20144.604.734.524.5228,875
7/30/20144.484.754.484.5676,376
7/29/20144.384.574.364.5520,101
7/28/20144.464.464.324.3519,934
7/25/20144.534.604.504.5315,025
7/24/20144.514.604.474.493,591
7/23/20144.604.604.424.4619,070
7/22/20144.764.764.564.623,450
7/21/20144.704.734.704.7014,061
7/18/20144.714.724.644.707,627
7/17/20144.584.764.584.7137,973
7/16/20144.614.664.584.6316,894
7/15/20144.594.654.584.643,147
7/14/20144.824.824.674.744,003
7/11/20144.654.804.624.7822,062
7/10/20144.634.684.574.663,743
7/9/20144.694.694.604.634,649
7/8/20144.714.714.624.6412,651
7/7/20144.664.744.604.6814,207
7/3/20144.764.814.744.775,028
7/2/20144.764.824.704.7532,790
7/1/20144.804.824.694.8010,395
6/30/20144.794.824.614.8079,246
6/27/20144.904.904.654.8516,467
6/26/20144.804.984.594.86172,206
6/25/20144.374.614.374.5830,467
6/24/20144.434.484.374.3822,439
6/23/20144.364.464.354.3621,097
6/20/20144.394.544.274.2757,203
6/19/20144.414.534.414.4821,848
6/18/20144.434.454.384.4312,369
6/17/20144.424.474.364.4210,810
6/16/20144.444.484.424.4311,350
6/13/20144.464.534.414.448,260
6/12/20144.564.594.454.4510,175
6/11/20144.494.654.494.608,543
6/10/20144.754.754.594.7126,392
6/9/20144.524.744.524.7229,551
6/6/20144.414.584.414.5323,351
6/5/20144.394.454.354.357,438
6/4/20144.224.444.214.4333,863
6/3/20144.224.264.194.1910,512
6/2/20144.274.294.254.269,760
5/30/20144.254.254.194.2512,359
5/29/20144.304.304.194.2226,156
5/28/20144.264.304.264.2910,460
5/27/20144.254.334.244.2438,325
5/23/20144.234.314.234.275,802
5/22/20144.314.314.264.263,070
5/21/20144.304.344.284.3412,472
5/20/20144.324.354.294.3034,304
5/19/20144.304.454.174.4231,480
5/16/20144.344.354.334.344,652
5/15/20144.344.404.334.365,985
5/14/20144.344.384.324.3518,299
5/13/20144.454.454.344.427,862
5/12/20144.424.444.384.427,426
5/9/20144.454.484.364.4363,999
5/8/20144.434.484.414.4110,373
5/7/20144.464.474.414.4540,723
5/6/20144.644.644.424.5417,285
5/5/20144.444.604.444.6010,431
5/2/20144.564.564.454.5115,960
5/1/20144.484.514.414.5150,216
4/30/20144.554.554.464.5419,779
Trading Center