EXFO Inc $4.55

up +0.20


29/7/2014 03:59 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
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
4/29/20144.614.614.494.5445,784
4/28/20144.624.744.494.6448,679
4/25/20144.814.824.654.6531,919
4/24/20144.774.854.774.8311,340
4/23/20144.854.854.754.8036,023
4/22/20144.904.914.774.8958,467
4/21/20144.924.924.814.8958,795
4/17/20144.924.984.914.9429,319
4/16/20144.995.034.904.9278,758
4/15/20145.115.115.005.0042,256
4/14/20145.035.165.035.1434,635
4/11/20145.105.155.045.1213,841
4/10/20145.085.145.085.1216,932
4/9/20145.045.155.045.1513,483
4/8/20145.065.155.035.0520,829
4/7/20145.145.145.015.0541,106
4/4/20145.085.155.055.0638,333
4/3/20145.125.125.045.0621,940
4/2/20145.145.145.005.07115,811
4/1/20144.945.154.905.10153,148
3/31/20144.904.984.904.94152,664
3/28/20144.904.994.874.9424,272
3/27/20145.205.204.904.92164,904
3/26/20144.755.184.735.15480,732
3/25/20144.644.694.594.6252,405
3/24/20144.654.694.614.6142,429
3/21/20144.704.784.674.7220,730
3/20/20144.664.744.664.7422,654
3/19/20144.694.714.664.6612,012
3/18/20144.744.754.704.7220,569
3/17/20144.774.774.674.7417,558
3/14/20144.714.754.664.7322,402
3/13/20144.714.794.704.7520,565
3/12/20144.754.794.724.7521,138
3/11/20144.824.864.764.7821,299
3/10/20144.854.884.724.8440,630
3/7/20144.744.964.714.87130,411
Trading Center