$34.43 +1.60 (%) Informatica Corp - NASDAQ

Oct. 24, 2014 | 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
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
9/2/201434.0134.7034.0134.611,546,311
8/29/201433.7234.1533.5034.061,049,965
8/28/201433.0433.7533.0133.561,493,070
8/27/201433.1033.4333.0033.281,251,594
8/26/201432.5733.2632.5033.14745,670
8/25/201432.9332.9332.3832.52844,798
8/22/201432.7832.9332.5632.691,099,966
8/21/201432.9033.4932.7432.85886,566
8/20/201432.9333.0732.8332.98640,748
8/19/201432.9533.4732.9533.15717,996
8/18/201432.8533.0832.5532.97736,372
8/15/201432.7232.8532.1932.67754,929
8/14/201432.7432.8732.4732.491,092,153
8/13/201432.3332.7632.3232.75981,400
8/12/201431.9832.3131.9632.25870,641
8/11/201432.1032.3131.8332.07920,913
8/8/201432.3132.4731.9732.001,055,426
8/7/201432.3832.5432.1732.241,208,872
8/6/201431.4032.3331.3032.261,680,408
8/5/201431.5632.1931.4431.60876,739
8/4/201431.3631.7831.2431.74870,022
8/1/201431.5731.8631.0831.361,660,308
7/31/201431.8932.0831.5931.722,035,101
7/30/201431.8532.2531.7132.151,468,314
7/29/201431.8932.1131.5331.682,553,825
7/28/201431.4732.0030.8731.994,523,399
7/25/201430.0531.2329.8730.6511,374,137
7/24/201434.2235.0734.0134.931,640,499
7/23/201434.5534.7634.1834.19939,701
7/22/201434.1634.9334.0234.551,260,833
7/21/201433.5434.0133.4633.941,559,524
7/18/201433.2633.6132.9233.601,799,481
7/17/201433.5033.9133.3133.341,337,697
7/16/201434.1234.3033.5733.591,574,580
7/15/201434.3034.4433.9633.971,123,316
7/14/201434.7334.8434.3734.481,304,456
7/11/201434.3734.4734.0934.12550,818
7/10/201434.1934.7134.0434.43676,563
7/9/201434.9435.0734.5134.76591,825
7/8/201435.5135.7434.4634.791,487,798
7/7/201435.4335.8235.3435.491,105,718
7/3/201435.7535.9235.4735.661,007,503
7/2/201435.9836.1235.5535.66733,279
7/1/201435.8736.2435.7135.951,267,810
6/30/201435.7235.9135.5835.65764,586
6/27/201435.8036.0135.5035.681,077,508
6/26/201435.9036.1635.7235.87558,945
6/25/201436.0436.4335.9035.99628,031
6/24/201436.6636.7136.1736.24695,838
6/23/201436.8136.9736.4736.80535,188
6/20/201437.1037.3536.3436.74907,806
6/19/201436.9237.2236.7037.15712,784
6/18/201436.7236.9636.4536.77466,599
6/17/201435.8736.9835.8236.741,040,490
6/16/201436.0036.2535.6036.00822,275
6/13/201436.5636.5835.7736.00764,136
6/12/201436.9036.9036.1936.43573,260
6/11/201436.6436.9836.4036.89719,651
6/10/201436.8237.0136.6636.76494,639
6/9/201436.5837.1336.4937.00413,293
6/6/201436.4636.8636.3936.66454,140
6/5/201435.7636.4135.5836.35856,223
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center