$48.46 -0.01 (%) Informatica Corp - NASDAQ

Jul. 2, 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
7/2/201548.4748.5148.4448.461,279,234
7/1/201548.5248.6248.4448.47913,454
6/30/201548.5748.5948.4348.47940,040
6/29/201548.4848.5648.3548.45812,744
6/26/201548.5648.5948.4848.49947,142
6/25/201548.5548.7748.5448.55774,004
6/24/201548.5448.5748.5148.54421,360
6/23/201548.5748.6048.5248.54424,598
6/22/201548.5348.6148.4848.61947,416
6/19/201548.5748.5748.4548.501,705,595
6/18/201548.5248.5748.5048.51484,110
6/17/201548.5148.5648.5148.54488,650
6/16/201548.4348.5648.4348.54704,125
6/15/201548.3948.4848.3248.421,062,021
6/12/201548.4848.5048.2548.461,168,033
6/11/201548.4348.5648.4348.50656,563
6/10/201548.5048.5148.4148.43950,823
6/9/201548.4848.5148.4148.50613,954
6/8/201548.5648.6048.4148.41719,323
6/5/201548.4948.5848.4648.50735,974
6/4/201548.5048.5748.4348.48474,319
6/3/201548.4548.5448.4548.47997,345
6/2/201548.4648.5848.4148.47665,337
6/1/201548.4548.6448.3648.45873,653
5/29/201548.4648.5748.3848.40716,083
5/28/201548.5148.5548.4448.50465,512
5/27/201548.3948.5848.3948.55580,526
5/26/201548.4448.4948.3348.49954,892
5/22/201548.3548.4848.3448.44589,578
5/21/201548.4148.4548.3748.40917,865
5/20/201548.3948.4448.3648.411,934,591
5/19/201548.3648.4348.3548.371,106,353
5/18/201548.3048.4148.2748.352,001,984
5/15/201548.4148.4648.2648.291,020,783
5/14/201548.6148.6148.3248.39639,448
5/13/201548.3248.4548.3048.41663,321
5/12/201548.1748.3548.0648.31933,045
5/11/201548.2848.3748.1548.171,118,395
5/8/201548.3748.4748.2748.271,210,422
5/7/201548.2348.4348.1648.30751,222
5/6/201548.4048.4248.2048.281,064,206
5/5/201548.1248.3748.0748.341,894,896
5/4/201548.0848.4448.0848.113,090,782
5/1/201548.1448.1948.0548.101,136,759
4/30/201547.0848.2247.0748.071,545,943
4/29/201548.1348.2947.9748.062,179,602
4/28/201548.1948.2948.0648.181,490,355
4/27/201548.1848.2448.1348.191,308,099
4/24/201548.0948.2047.9648.161,357,523
4/23/201547.9348.0547.9048.001,154,447
4/22/201547.9947.9947.9047.921,466,665
4/21/201547.9548.0047.9047.951,648,654
4/20/201547.8547.9547.8547.931,564,023
4/17/201547.7647.8747.7647.832,804,214
4/16/201547.8647.8747.7547.782,941,836
4/15/201547.9047.9347.8347.861,632,604
4/14/201547.9248.0747.8247.872,247,520
4/13/201547.8647.9947.8347.923,332,023
4/10/201547.8047.8847.7847.881,996,742
4/9/201547.8047.8447.7747.843,253,458
4/8/201547.8147.8747.7747.808,458,478
4/7/201547.9247.9347.7247.7933,240,625
4/6/201544.0346.0043.6345.834,478,737
4/2/201544.5244.7943.9844.221,544,606
4/1/201543.9544.4843.5544.46966,754
3/31/201544.0444.2343.6543.861,108,831
3/30/201544.2144.5944.0944.39820,759
3/27/201543.9944.0743.4443.961,304,203
3/26/201542.7444.0142.5543.893,196,381
3/25/201543.7444.1442.7642.782,306,747
3/24/201544.1544.5143.9844.001,716,093
3/23/201543.7844.2943.7444.101,494,102
3/20/201544.0945.4543.5344.574,781,796
3/19/201543.7544.0143.5643.85490,492
3/18/201543.8144.1843.6743.971,441,311
3/17/201543.9243.9843.5643.881,370,608
3/16/201543.5443.9643.4643.88661,980
3/13/201543.6743.7443.0043.40846,632
3/12/201543.1143.6643.1043.591,104,599
3/11/201542.7543.1142.4943.08829,619
3/10/201542.8643.0842.5942.65825,993
3/9/201542.8943.4042.8243.32905,183
3/6/201542.9443.2342.5642.761,045,881
3/5/201543.0343.3542.7543.061,044,399
3/4/201542.8643.1542.6642.93987,820
3/3/201543.3043.4742.8542.891,119,157
3/2/201542.9543.4642.9543.331,892,946
2/27/201543.4443.5542.9142.951,062,765
2/26/201543.7043.9243.4143.451,304,197
2/25/201543.7044.0143.5543.63700,185
2/24/201543.3243.6443.1443.551,478,836
2/23/201543.9143.9542.9243.252,146,951
2/20/201543.7444.1943.7043.901,157,265
2/19/201543.6144.0843.4743.931,183,845
2/18/201543.8343.9843.5043.712,119,715
2/17/201544.1844.3443.4543.86904,107
2/13/201543.9044.5343.7544.171,547,279
2/12/201543.6344.1343.3844.001,711,510
2/11/201543.0143.6343.0143.391,129,904
2/10/201542.7143.1542.4843.061,306,928
  • Showing 1-100 of 1,258 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!