$43.12 +2.08 (%) Informatica Corp - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFA historical data

Date Open High Low Close Volume
1/26/201538.4041.5638.0441.047,438,935
1/23/201538.2238.8638.2138.431,541,882
1/22/201538.0838.5937.8538.491,851,905
1/21/201537.6138.1037.2438.011,868,634
1/20/201537.6237.8537.2837.731,532,750
1/16/201536.8037.4836.7637.421,215,266
1/15/201536.6536.8736.2336.692,936,852
1/14/201535.5336.6935.4836.651,321,752
1/13/201535.8836.8035.6335.951,269,913
1/12/201535.6335.9035.2735.67706,243
1/9/201535.6935.7435.0535.551,216,672
1/8/201535.4935.7535.2835.611,094,370
1/7/201534.5835.3134.5335.131,635,780
1/6/201536.0036.2134.9935.141,299,492
1/5/201536.0636.8735.7735.831,794,250
1/2/201538.3438.7137.6337.86743,344
12/31/201438.5838.8538.1238.14583,198
12/30/201438.4738.8338.3438.43421,705
12/29/201438.6938.7738.4538.55740,938
12/26/201439.1139.1138.8138.92228,439
12/24/201438.8239.1438.7638.92241,263
12/23/201438.9139.0338.5238.751,303,398
12/22/201438.9839.1438.6338.70943,465
12/19/201438.5639.2638.3739.002,308,351
12/18/201438.1938.4337.9638.41825,082
12/17/201437.5037.8237.1337.74724,136
12/16/201437.3537.8036.9737.48959,314
12/15/201437.5037.7837.0137.44891,132
12/12/201437.5737.8337.3737.39947,578
12/11/201437.5138.1337.2237.701,524,841
12/10/201437.4837.7937.1337.341,225,617
12/9/201437.1837.8236.5337.551,182,461
12/8/201437.8238.8037.4937.642,002,570
12/5/201437.1038.0036.7937.981,264,854
12/4/201436.8237.2236.4437.111,137,547
12/3/201436.4936.9036.1436.75602,783
12/2/201436.6036.8936.4636.60640,095
12/1/201436.2636.7835.9136.681,033,233
11/28/201436.5236.8436.3236.38353,355
11/26/201436.5236.6536.3336.471,038,583
11/25/201436.6436.8836.2336.43760,592
11/24/201436.3436.7536.0536.63804,711
11/21/201436.3436.7136.1136.30594,573
11/20/201436.0136.4735.9136.25594,287
11/19/201436.6836.6836.0036.27644,156
11/18/201437.2037.2236.6736.80671,017
11/17/201436.5937.5536.4237.101,766,939
11/14/201436.3836.7036.0836.66511,567
11/13/201436.7436.9136.2736.45576,425
11/12/201436.4936.9436.3636.63907,880
11/11/201436.6736.8536.3436.71685,412
11/10/201436.3736.6336.1236.27593,881
11/7/201436.3336.4736.0436.41660,555
11/6/201435.9736.5435.9536.31898,301
11/5/201435.9235.9835.6535.911,284,093
11/4/201435.5635.9935.5335.83727,296
11/3/201435.8235.8635.4435.661,203,219
10/31/201435.9936.2635.5335.661,201,073
10/30/201434.6535.4034.5835.311,565,801
10/29/201434.8734.9834.4934.801,031,795
10/28/201434.1034.9234.0034.891,115,319
10/27/201434.4334.4333.8734.041,610,068
10/24/201432.0335.0431.9634.433,977,131
10/23/201432.8733.1232.1032.833,297,655
10/22/201432.8833.3732.6832.691,477,944
10/21/201433.1333.3932.8232.972,146,477
10/20/201432.7933.1032.5232.951,490,077
10/17/201432.6933.1832.5132.941,447,449
10/16/201431.8832.5331.7532.292,133,962
10/15/201431.7832.5031.2632.292,192,604
10/14/201432.6132.7932.2132.281,679,085
10/13/201432.6832.8632.2032.252,162,585
10/10/201433.8834.1832.7332.761,396,698
10/9/201434.5134.7833.9833.991,256,780
10/8/201434.0034.5833.7134.521,486,901
10/7/201434.3734.5134.0134.021,558,321
10/6/201434.4534.9934.3334.622,829,389
10/3/201433.5134.3133.4934.302,279,516
10/2/201433.1433.4032.9833.361,955,351
10/1/201434.0134.1033.1033.162,470,188
9/30/201433.5934.2833.2434.243,847,673
9/29/201431.8533.7631.8333.723,221,725
9/26/201431.6432.0031.4531.941,810,593
9/25/201432.3032.6131.4731.681,273,668
9/24/201432.5032.5632.1932.471,588,885
9/23/201432.9233.2032.3932.391,144,983
9/22/201433.1833.2032.7633.101,445,859
9/19/201434.0034.0033.1233.321,994,983
9/18/201433.5634.3133.5334.011,558,875
9/17/201433.1633.3632.9533.221,054,083
9/16/201432.7633.3032.5633.191,450,749
9/15/201432.8632.9432.4132.82812,720
9/12/201433.3133.3132.7832.92795,072
9/11/201432.8933.4432.7933.271,505,832
9/10/201432.9633.2232.8833.12916,636
9/9/201433.3133.5032.9933.02726,886
9/8/201433.3533.6833.1833.50996,511
9/5/201433.3833.5233.1733.321,634,407
9/4/201434.0834.5033.2933.522,713,899
9/3/201434.8134.8934.5534.691,106,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center