$43.89 +1.11 (%) Informatica Corp - NASDAQ

Mar. 26, 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
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
2/9/201542.2442.6442.1442.481,215,313
2/6/201542.5243.0242.4042.521,295,070
2/5/201542.1142.5841.8042.501,594,079
2/4/201541.8242.5341.3241.981,599,031
2/3/201541.4441.9741.3641.921,812,626
2/2/201541.1441.7740.8241.402,193,761
1/30/201541.8541.9741.5141.691,973,237
1/29/201542.1042.1041.2741.962,643,414
1/28/201542.8043.0241.3842.065,327,049
1/27/201540.8043.1940.1843.126,956,928
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center