$38.70 -0.30 (%) Informatica Corp - NASDAQ

Dec. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center