Fusion-io Inc $8.64

down -1.04


24/4/2014 06:40 PM  |  NYSE : FIO  
Industries : Computer Hardware / Data Storage Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIO historical data

Date Open High Low Close Volume
4/24/20149.309.378.448.6410,225,100
4/23/20149.949.999.589.683,484,960
4/22/20149.5910.079.599.932,655,010
4/21/20149.459.729.329.561,620,630
4/17/20149.529.699.319.411,597,750
4/16/20149.269.589.039.543,107,870
4/15/20149.169.278.819.164,624,780
4/14/20149.319.488.919.063,464,150
4/11/20149.389.489.139.223,663,750
4/10/201410.3310.439.519.523,838,200
4/9/20149.9910.389.8910.361,952,460
4/8/20149.8110.199.809.962,197,550
4/7/20149.8910.179.639.843,028,240
4/4/201410.4010.499.829.933,747,510
4/3/201410.9511.0810.2210.363,522,930
4/2/201410.7210.7210.5410.701,802,780
4/1/201410.7110.8810.6410.701,562,790
3/31/201410.4910.6110.3610.521,601,100
3/28/201410.6410.8910.3310.372,581,020
3/27/201410.7411.0010.5510.642,380,990
3/26/201411.4211.4910.7210.783,625,360
3/25/201411.2511.5911.0911.323,023,900
3/24/201411.6611.6911.0111.223,864,040
3/21/201412.0112.0111.5211.653,296,910
3/20/201411.7112.1911.5211.922,254,090
3/19/201411.8311.9311.6011.721,685,210
3/18/201411.7211.9711.6211.881,732,820
3/17/201411.6511.8111.3911.732,752,720
3/14/201411.6811.9711.5111.562,324,080
3/13/201412.3012.4211.6111.743,845,340
3/12/201411.8512.4011.6312.273,970,440
3/11/201412.0812.4511.7611.866,495,920
3/10/201411.3111.6811.2011.642,970,550
3/7/201411.2211.3710.8711.373,343,400
3/6/201411.4311.4911.0411.142,362,310
3/5/201411.3511.4911.2911.363,069,380
3/4/201410.8711.3810.8711.103,811,970
3/3/201410.8410.9510.6210.702,201,440
2/28/201411.5111.6710.8610.973,654,820
2/27/201410.9711.7310.9211.464,387,540
2/26/201410.7711.2510.7510.983,468,270
2/25/201410.8311.2910.7110.743,006,980
2/24/201410.6111.0610.5210.802,390,750
2/21/201410.7310.9610.5910.641,900,740
2/20/201410.6110.6810.3210.681,563,740
2/19/201410.7810.8810.5910.601,678,190
2/18/201410.6811.2010.6510.782,868,110
2/14/201410.8510.9110.6010.691,149,440
2/13/201410.5810.9310.5210.861,372,130
2/12/201410.7010.8510.5710.641,641,380
2/11/201410.9311.0010.6410.652,316,920
2/10/201410.7211.0010.7010.901,474,640
2/7/201411.1611.1610.6710.713,164,400
2/6/201410.7811.3310.7411.122,340,710
2/5/201410.9011.0210.5510.791,856,240
2/4/201410.8211.1910.6511.002,647,480
2/3/201411.0411.3810.7510.813,249,440
1/31/201411.3511.6010.9411.003,536,410
1/30/201410.7511.7510.7211.618,486,260
1/29/201410.4710.7510.2910.394,114,590
1/28/201410.4710.7910.3610.543,246,260
1/27/201410.5810.6910.1310.443,750,800
1/24/201410.6010.6710.1610.465,808,000
1/23/20149.7911.509.7810.7019,005,900
1/22/20149.029.608.909.426,547,020
1/21/20149.099.138.919.072,447,250
1/17/20149.129.338.988.982,572,760
1/16/20149.039.338.979.093,157,560
1/15/20148.809.198.809.102,695,510
1/14/20148.388.858.368.812,552,570
1/13/20148.548.728.328.462,813,110
1/10/20148.638.688.468.562,107,880
1/9/20148.959.028.538.603,894,070
1/8/20149.059.188.878.922,312,460
1/7/20149.079.208.879.042,102,160
1/6/20149.409.409.039.052,360,130
1/3/20149.659.699.319.402,559,390
1/2/20148.919.828.909.625,821,540
12/31/20138.908.968.818.912,731,770
12/30/20138.978.978.828.902,690,890
12/27/20138.839.008.728.903,611,870
12/26/20138.788.998.768.792,089,780
12/24/20138.718.838.708.771,077,780
12/23/20138.738.918.658.732,732,760
12/20/20138.658.818.598.713,280,660
12/19/20138.518.808.478.661,773,960
12/18/20138.898.898.518.542,171,320
12/17/20138.458.988.448.773,675,440
12/16/20138.668.668.428.482,329,650
12/13/20138.618.738.408.402,444,530
12/12/20138.708.808.448.612,145,110
12/11/20138.999.048.658.752,947,540
12/10/20139.329.328.939.023,967,860
12/9/20139.639.749.339.352,020,440
12/6/20139.869.959.539.631,431,750
12/5/20139.509.929.509.821,661,640
12/4/20139.589.719.419.473,329,420
12/3/20139.559.699.279.634,006,240
12/2/201310.1010.159.9010.012,521,940
11/29/20139.7410.159.6810.041,749,780
Trading Center