$2.87 -0.08 (%) EXFO Inc - NASDAQ

Sep. 4, 2015 | 01:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXFO historical data

Date Open High Low Close Volume
9/4/20152.832.872.832.87506
9/3/20152.872.952.752.951,101
9/2/20152.912.982.912.98550
9/1/20153.063.062.933.007,407
8/31/20152.753.062.743.0420,374
8/28/20152.802.982.732.9811,081
8/27/20152.702.982.702.9523,234
8/26/20152.552.702.552.655,604
8/25/20152.432.602.432.6044,332
8/24/20152.122.752.122.4562,459
8/21/20152.782.902.742.756,740
8/20/20152.762.902.762.853,900
8/19/20152.882.902.762.886,928
8/18/20152.802.912.802.897,500
8/17/20152.902.912.782.792,244
8/14/20152.902.942.872.939,320
8/13/20152.952.962.842.8813,496
8/12/20152.692.972.622.9347,672
8/11/20152.642.672.642.668,778
8/10/20152.602.662.582.6542,370
8/7/20152.602.612.582.5832,905
8/6/20152.612.662.602.6019,606
8/5/20152.702.722.582.6135,423
8/4/20152.753.002.702.7017,182
8/3/20152.952.952.412.7367,850
7/31/20152.853.052.852.994,165
7/30/20152.832.912.782.904,400
7/29/20152.802.902.802.863,311
7/28/20152.862.912.862.906,976
7/27/20152.862.882.862.872,271
7/24/20152.862.872.762.776,000
7/23/20152.862.892.812.823,260
7/22/20152.892.902.832.833,126
7/21/20152.872.922.832.894,000
7/20/20152.832.952.832.8713,378
7/17/20152.902.912.892.902,986
7/16/20152.852.992.822.897,000
7/15/20152.922.922.732.8221,487
7/14/20152.943.002.922.925,933
7/13/20153.023.022.872.9917,002
7/10/20153.103.153.043.048,945
7/9/20153.093.203.063.194,299
7/8/20153.143.163.113.111,977
7/7/20153.093.173.033.1119,778
7/6/20153.153.203.123.204,284
7/2/20153.263.293.153.165,576
7/1/20153.243.283.233.271,328
6/30/20153.173.283.173.213,614
6/29/20153.223.243.173.217,786
6/26/20153.233.263.223.257,200
6/25/20153.183.303.183.246,364
6/24/20153.303.333.223.2223,690
6/23/20153.373.403.353.404,897
6/22/20153.343.403.333.346,800
6/19/20153.323.383.323.381,675
6/18/20153.313.363.303.312,160
6/17/20153.323.363.303.3116,724
6/16/20153.323.323.313.312,600
6/15/20153.363.373.343.346,104
6/12/20153.343.433.343.436,016
6/11/20153.393.433.343.372,036
6/10/20153.403.433.403.43364
6/9/20153.463.463.463.460
6/8/20153.373.463.373.461,207
6/5/20153.393.453.393.41700
6/4/20153.443.473.443.47310
6/3/20153.523.543.523.541,170
6/2/20153.463.543.463.518,930
6/1/20153.403.463.363.465,299
5/29/20153.403.433.403.4311,120
5/28/20153.393.433.373.424,032
5/27/20153.403.423.363.4213,106
5/26/20153.383.473.353.438,110
5/22/20153.373.503.353.4513,986
5/21/20153.343.453.343.423,713
5/20/20153.413.433.353.354,629
5/19/20153.383.463.343.465,325
5/18/20153.433.433.363.401,302
5/15/20153.383.493.383.471,455
5/14/20153.463.463.413.444,580
5/13/20153.323.433.323.434,397
5/12/20153.333.383.323.338,178
5/11/20153.313.353.303.3514,383
5/8/20153.333.333.263.337,263
5/7/20153.313.333.273.2913,269
5/6/20153.333.373.303.374,510
5/5/20153.353.353.303.324,579
5/4/20153.423.443.353.353,542
5/1/20153.423.423.323.365,481
4/30/20153.373.433.363.409,695
4/29/20153.433.463.353.3911,706
4/28/20153.473.543.373.4910,115
4/27/20153.653.653.513.5115,844
4/24/20153.443.573.403.576,649
4/23/20153.483.543.443.5225,153
4/22/20153.473.473.443.474,318
4/21/20153.483.483.463.461,418
4/20/20153.473.473.433.476,300
4/17/20153.523.543.483.489,411
4/16/20153.503.633.503.568,836
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!